Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	44.76	45.40	42.98	44.29	44.29	-0.02%	29,985,504
Aug 25, 2026	42.60	45.00	41.30	44.30	44.30	1.33%	48,869,475
Aug 24, 2026	45.73	46.53	42.26	43.72	43.72	-4.40%	53,157,550
Aug 21, 2026	45.40	47.17	45.23	45.73	45.73	0.02%	46,565,512
Aug 20, 2026	46.00	46.88	45.04	45.72	45.72	1.46%	57,747,839
Aug 19, 2026	47.50	49.38	44.63	45.06	45.06	-8.93%	88,979,055
Aug 18, 2026	49.58	50.76	48.52	49.48	49.48	-0.24%	65,105,000
Aug 17, 2026	48.25	50.50	47.80	49.60	49.60	3.96%	81,229,280
Aug 14, 2026	46.91	48.65	46.69	47.71	47.71	1.68%	62,287,670
Aug 13, 2026	49.05	50.00	46.66	46.92	46.92	-3.06%	76,466,222
Aug 12, 2026	47.11	49.10	47.11	48.40	48.40	1.53%	75,508,800
Aug 11, 2026	45.16	49.25	44.31	47.67	47.67	5.05%	107,481,800
Aug 10, 2026	47.21	47.48	43.60	45.38	45.38	-1.22%	118,220,600
Aug 7, 2026	42.39	45.94	41.50	45.94	45.94	10.01%	112,155,500
Aug 6, 2026	39.33	43.10	39.33	41.76	41.76	6.18%	96,535,619
Aug 5, 2026	35.70	39.33	35.70	39.33	39.33	10.01%	61,395,814
Aug 4, 2026	33.00	35.75	32.28	35.75	35.75	10.00%	56,977,627
Aug 3, 2026	34.33	34.41	32.25	32.50	32.50	-5.33%	53,870,317
Jul 31, 2026	35.90	36.59	34.20	34.33	34.33	3.22%	74,282,949
Jul 30, 2026	36.50	36.83	32.94	33.26	33.26	-9.13%	77,225,848
Jul 29, 2026	38.53	39.04	35.58	36.60	36.60	-6.01%	83,092,634
Jul 28, 2026	42.00	42.56	38.94	38.94	38.94	-10.01%	53,288,747
Jul 27, 2026	41.39	43.61	40.64	43.32	43.27	3.84%	60,072,410
Jul 24, 2026	41.48	43.17	40.30	41.72	41.67	0.58%	54,686,996
Jul 23, 2026	41.93	43.96	41.03	41.48	41.43	0.22%	56,411,020
Jul 22, 2026	42.99	43.90	40.85	41.39	41.34	-3.74%	62,937,735
Jul 21, 2026	38.75	43.07	35.56	43.00	42.95	8.83%	101,572,259
Jul 20, 2026	45.10	45.45	39.51	39.51	39.46	-10.00%	71,929,578
Jul 17, 2026	48.81	49.05	43.90	43.90	43.85	-10.00%	63,856,286
Jul 16, 2026	49.88	52.24	48.19	48.78	48.72	-5.26%	53,619,665
Jul 15, 2026	56.00	56.77	51.34	51.49	51.43	-4.56%	59,772,017
Jul 14, 2026	49.48	54.44	49.04	53.95	53.89	9.01%	80,537,177
Jul 13, 2026	54.99	55.43	49.19	49.49	49.43	-9.38%	65,089,635
Jul 10, 2026	58.90	60.66	54.61	54.61	54.55	-6.46%	66,615,807
Jul 9, 2026	56.74	58.76	53.25	58.38	58.31	2.66%	91,179,684
Jul 8, 2026	60.16	61.50	56.80	56.87	56.80	-5.47%	49,099,824
Jul 7, 2026	62.53	63.79	59.50	60.16	60.09	-3.85%	44,107,666
Jul 6, 2026	65.00	66.66	59.97	62.57	62.50	-1.77%	55,967,077
Jul 3, 2026	63.00	66.85	61.49	63.70	63.63	-	54,730,683
Jul 2, 2026	64.00	67.60	62.70	63.70	63.63	-5.32%	61,176,056
Jul 1, 2026	70.79	70.79	66.45	67.28	67.20	-4.96%	63,496,337
Jun 30, 2026	68.00	71.83	67.53	70.79	70.71	5.14%	63,192,922
Jun 29, 2026	72.00	73.15	66.29	67.33	67.25	-8.58%	90,961,238
Jun 26, 2026	75.30	76.00	70.40	73.65	73.56	-5.07%	77,268,438
Jun 25, 2026	75.00	80.00	72.25	77.58	77.49	4.06%	89,890,510
Jun 24, 2026	71.74	74.55	68.96	74.55	74.46	3.76%	83,647,586
Jun 23, 2026	78.00	78.30	71.85	71.85	71.77	-10.00%	89,730,332
Jun 22, 2026	77.00	80.46	75.61	79.83	79.74	6.68%	85,764,786
Jun 18, 2026	71.00	77.77	71.00	74.83	74.74	2.23%	86,488,450
Jun 17, 2026	72.50	76.68	72.01	73.20	73.12	2.04%	110,557,100