Sichuan Em Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	41.48	43.17	40.30	41.72	41.72	0.58%	54,686,996
Jul 23, 2026	41.93	43.96	41.03	41.48	41.48	0.22%	56,411,020
Jul 22, 2026	42.99	43.90	40.85	41.39	41.39	-3.74%	62,937,735
Jul 21, 2026	38.75	43.07	35.56	43.00	43.00	8.83%	101,572,259
Jul 20, 2026	45.10	45.45	39.51	39.51	39.51	-10.00%	71,929,578
Jul 17, 2026	48.81	49.05	43.90	43.90	43.90	-10.00%	63,856,286
Jul 16, 2026	49.88	52.24	48.19	48.78	48.78	-5.26%	53,619,660
Jul 15, 2026	56.00	56.77	51.34	51.49	51.49	-4.56%	59,772,010
Jul 14, 2026	49.48	54.44	49.04	53.95	53.95	9.01%	80,537,170
Jul 13, 2026	54.99	55.43	49.19	49.49	49.49	-9.38%	65,089,635
Jul 10, 2026	58.90	60.66	54.61	54.61	54.61	-6.46%	66,615,807
Jul 9, 2026	56.74	58.76	53.25	58.38	58.38	2.66%	91,179,680
Jul 8, 2026	60.16	61.50	56.80	56.87	56.87	-5.47%	49,099,824
Jul 7, 2026	62.53	63.79	59.50	60.16	60.16	-3.85%	44,107,666
Jul 6, 2026	65.00	66.66	59.97	62.57	62.57	-1.77%	55,967,077
Jul 3, 2026	63.00	66.85	61.49	63.70	63.70	-	54,730,683
Jul 2, 2026	64.00	67.60	62.70	63.70	63.70	-5.32%	61,176,056
Jul 1, 2026	70.79	70.79	66.45	67.28	67.28	-4.96%	63,496,337
Jun 30, 2026	68.00	71.83	67.53	70.79	70.79	5.14%	63,192,922
Jun 29, 2026	72.00	73.15	66.29	67.33	67.33	-8.58%	90,961,238
Jun 26, 2026	75.30	76.00	70.40	73.65	73.65	-5.07%	77,268,438
Jun 25, 2026	75.00	80.00	72.25	77.58	77.58	4.06%	89,890,510
Jun 24, 2026	71.74	74.55	68.96	74.55	74.55	3.76%	83,647,586
Jun 23, 2026	78.00	78.30	71.85	71.85	71.85	-10.00%	89,730,332
Jun 22, 2026	77.00	80.46	75.61	79.83	79.83	6.68%	85,764,786
Jun 18, 2026	71.00	77.77	71.00	74.83	74.83	2.23%	86,488,450
Jun 17, 2026	72.50	76.68	72.01	73.20	73.20	2.04%	110,557,100
Jun 16, 2026	65.50	71.74	65.50	71.74	71.74	10.00%	65,459,320
Jun 15, 2026	61.00	66.44	61.00	65.22	65.22	6.81%	95,560,510
Jun 12, 2026	62.23	65.33	61.00	61.06	61.06	-1.07%	122,803,000
Jun 11, 2026	61.55	63.50	58.75	61.72	61.72	-1.01%	111,490,800
Jun 10, 2026	62.57	64.34	61.10	62.35	62.35	4.58%	148,350,200
Jun 9, 2026	58.71	59.62	57.76	59.62	59.62	10.00%	94,628,210
Jun 8, 2026	52.32	56.47	52.32	54.20	54.20	-4.51%	77,051,340
Jun 5, 2026	59.16	60.00	56.07	56.76	56.76	-4.77%	81,366,230
Jun 4, 2026	55.45	60.50	54.72	59.60	59.60	5.51%	110,633,900
Jun 3, 2026	52.00	56.49	52.00	56.49	56.49	10.01%	141,945,900
Jun 2, 2026	48.23	52.40	45.99	51.35	51.35	7.45%	86,389,360
Jun 1, 2026	49.80	50.95	47.18	47.79	47.79	-4.42%	83,046,410
May 29, 2026	55.50	55.68	48.99	50.00	50.00	-8.14%	102,804,000
May 28, 2026	51.83	55.00	50.52	54.43	54.43	4.17%	81,479,580
May 27, 2026	53.50	55.75	51.76	52.25	52.25	-1.97%	80,920,730
May 26, 2026	52.25	54.98	52.01	53.30	53.30	-0.82%	71,718,110
May 25, 2026	54.00	55.25	52.80	53.74	53.74	2.46%	85,985,160
May 22, 2026	48.58	52.45	48.45	52.45	52.45	10.00%	84,226,660
May 21, 2026	51.60	52.67	47.00	47.68	47.68	-7.40%	83,758,410
May 20, 2026	47.60	51.74	47.25	51.49	51.49	7.67%	90,322,470
May 19, 2026	45.62	48.10	44.65	47.82	47.82	5.10%	75,870,730
May 18, 2026	45.40	46.40	44.80	45.50	45.50	-0.18%	52,425,510
May 15, 2026	47.00	47.26	43.80	45.58	45.58	-1.49%	70,310,190