Emdoor Information CO.,LTD. (SHE:001314)
China · Delayed Price · Currency is CNY 56.03
+5.09 (9.99%)
Oct 20, 2025, 2:45 PM CST
SHE:001314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Oct 15, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Oct 14, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Oct 13, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Oct 10, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Oct 9, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Sep 30, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Sep 29, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - | - |
| Sep 26, 2025 | 50.49 | 51.48 | 49.88 | 50.94 | 50.94 | -0.12% | 4,663,450 |
| Sep 25, 2025 | 50.35 | 52.15 | 49.80 | 51.00 | 51.00 | 1.35% | 5,255,750 |
| Sep 24, 2025 | 48.57 | 50.46 | 47.90 | 50.32 | 50.32 | 3.24% | 4,153,901 |
| Sep 23, 2025 | 50.20 | 50.61 | 47.82 | 48.74 | 48.74 | -2.71% | 3,577,600 |
| Sep 22, 2025 | 49.76 | 50.94 | 49.59 | 50.10 | 50.10 | 1.44% | 3,423,900 |
| Sep 19, 2025 | 49.99 | 50.72 | 49.08 | 49.39 | 49.39 | -0.44% | 2,621,700 |
| Sep 18, 2025 | 50.48 | 51.11 | 49.13 | 49.61 | 49.61 | -2.05% | 4,228,100 |
| Sep 17, 2025 | 51.06 | 51.57 | 50.58 | 50.65 | 50.65 | -0.63% | 3,097,000 |
| Sep 16, 2025 | 50.40 | 50.98 | 49.90 | 50.97 | 50.97 | 1.17% | 2,841,500 |
| Sep 15, 2025 | 50.24 | 50.99 | 49.69 | 50.38 | 50.38 | 0.96% | 3,251,170 |
| Sep 12, 2025 | 50.45 | 51.13 | 49.90 | 49.90 | 49.90 | -0.95% | 3,684,200 |
| Sep 11, 2025 | 48.60 | 50.39 | 48.11 | 50.38 | 50.38 | 3.66% | 4,566,400 |
| Sep 10, 2025 | 48.99 | 49.67 | 48.48 | 48.60 | 48.60 | -0.82% | 3,443,300 |
| Sep 9, 2025 | 50.45 | 50.69 | 48.77 | 49.00 | 49.00 | -3.47% | 3,990,900 |
| Sep 8, 2025 | 49.70 | 51.00 | 49.12 | 50.76 | 50.76 | 2.38% | 4,433,000 |
| Sep 5, 2025 | 48.68 | 49.70 | 48.15 | 49.58 | 49.58 | 2.44% | 3,563,378 |
| Sep 4, 2025 | 49.80 | 50.58 | 47.52 | 48.40 | 48.40 | -2.22% | 4,595,000 |
| Sep 3, 2025 | 51.44 | 51.82 | 49.39 | 49.50 | 49.50 | -3.75% | 4,073,900 |
| Sep 2, 2025 | 53.57 | 53.81 | 50.90 | 51.43 | 51.43 | -4.44% | 5,839,404 |
| Sep 1, 2025 | 54.59 | 55.08 | 53.50 | 53.82 | 53.82 | -1.39% | 5,847,427 |
| Aug 29, 2025 | 55.50 | 56.50 | 54.37 | 54.58 | 54.58 | -2.26% | 5,218,500 |
| Aug 28, 2025 | 55.06 | 56.26 | 54.20 | 55.84 | 55.84 | 1.44% | 8,489,908 |
| Aug 27, 2025 | 57.00 | 57.68 | 55.05 | 55.05 | 55.05 | -3.06% | 7,491,700 |
| Aug 26, 2025 | 55.72 | 57.95 | 54.98 | 56.79 | 56.79 | 1.09% | 7,984,200 |
| Aug 25, 2025 | 55.96 | 56.98 | 54.79 | 56.18 | 56.18 | 1.06% | 8,681,930 |
| Aug 22, 2025 | 54.88 | 55.65 | 54.28 | 55.59 | 55.59 | 1.13% | 7,360,200 |
| Aug 21, 2025 | 53.96 | 58.00 | 53.80 | 54.97 | 54.97 | 1.78% | 9,895,100 |
| Aug 20, 2025 | 53.19 | 54.24 | 53.06 | 54.01 | 54.01 | -0.75% | 6,305,800 |
| Aug 19, 2025 | 53.29 | 55.80 | 52.70 | 54.42 | 54.42 | 2.64% | 11,974,100 |
| Aug 18, 2025 | 51.11 | 54.00 | 50.80 | 53.02 | 53.02 | 1.67% | 11,566,048 |
| Aug 15, 2025 | 53.53 | 53.98 | 51.50 | 52.15 | 52.15 | 1.24% | 10,542,900 |
| Aug 14, 2025 | 53.00 | 53.96 | 51.01 | 51.51 | 51.51 | -0.94% | 9,377,700 |
| Aug 13, 2025 | 49.73 | 53.50 | 49.00 | 52.00 | 52.00 | 4.15% | 12,624,668 |
| Aug 12, 2025 | 48.90 | 50.64 | 48.90 | 49.93 | 49.93 | 2.02% | 7,724,012 |
| Aug 11, 2025 | 48.39 | 50.30 | 48.11 | 48.94 | 48.94 | 2.32% | 8,366,217 |
| Aug 8, 2025 | 48.16 | 48.65 | 47.57 | 47.83 | 47.83 | 0.17% | 5,259,500 |
| Aug 7, 2025 | 48.08 | 48.66 | 47.53 | 47.75 | 47.75 | -0.65% | 4,070,100 |
| Aug 6, 2025 | 47.23 | 48.38 | 46.98 | 48.06 | 48.06 | 1.67% | 4,774,700 |
| Aug 5, 2025 | 46.83 | 47.46 | 46.64 | 47.27 | 47.27 | 1.46% | 4,612,419 |
| Aug 4, 2025 | 46.01 | 46.61 | 45.82 | 46.59 | 46.59 | 0.17% | 1,883,700 |
| Aug 1, 2025 | 46.38 | 47.10 | 45.93 | 46.51 | 46.51 | 0.28% | 2,663,400 |
| Jul 31, 2025 | 46.33 | 47.20 | 46.06 | 46.38 | 46.38 | 0.04% | 3,832,100 |