Skip to main content
logo
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
25.45
+0.27 (1.07%)
Feb 27, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.1025.6525.0225.4525.451.07%5,660,778
Feb 26, 202625.5025.8925.0825.1825.18-0.04%6,406,040
Feb 25, 202624.8625.3224.8525.1925.191.21%4,298,477
Feb 24, 202625.2025.2624.7124.8924.89-0.48%3,805,810
Feb 13, 202624.8125.3524.7925.0125.011.17%5,561,750
Feb 12, 202624.5524.9024.3724.7224.720.73%3,795,950
Feb 11, 202624.3724.8324.2924.5424.540.29%4,587,330
Feb 10, 202624.2924.5824.2324.4724.470.74%3,363,704
Feb 9, 202624.5024.5024.1724.2924.291.25%3,301,210
Feb 6, 202623.8224.3023.6523.9923.990.54%3,144,679
Feb 5, 202623.8724.1323.8123.8623.86-0.87%2,285,390
Feb 4, 202623.9924.3623.8024.0724.070.33%3,623,630
Feb 3, 202624.0624.1923.6923.9923.991.65%3,186,729
Feb 2, 202623.8024.1323.6023.6023.60-0.72%3,586,752
Jan 30, 202623.7723.9623.4023.7723.77-3,416,988
Jan 29, 202623.9024.3023.4223.7723.77-0.88%3,637,310
Jan 28, 202624.3024.5523.9023.9823.98-1.32%3,685,510
Jan 27, 202624.5324.5823.7624.3024.30-0.82%3,935,648
Jan 26, 202625.0925.0924.2024.5024.50-2.39%5,778,659
Jan 23, 202624.8325.1624.6825.1025.101.13%4,111,570
Jan 22, 202625.0025.1924.7324.8224.82-3,869,410
Jan 21, 202624.5825.0324.2624.8224.820.94%4,201,600
Jan 20, 202625.5625.6524.3524.5924.59-3.46%7,473,940
Jan 19, 202625.4125.7025.1225.4725.47-0.43%6,221,613
Jan 16, 202626.0926.1725.2625.5825.58-1.43%8,323,170
Jan 15, 202626.6626.8625.6125.9525.95-3.35%12,846,130
Jan 14, 202625.9927.4425.9126.8526.854.23%20,745,650
Jan 13, 202626.9827.0425.7125.7625.76-3.81%11,637,430
Jan 12, 202625.9726.7825.7226.7826.784.16%14,366,835
Jan 9, 202625.1025.7825.0825.7125.711.94%10,304,750
Jan 8, 202624.8025.4524.7125.2225.220.92%6,891,379
Jan 7, 202625.2825.3024.7524.9924.99-1.96%10,374,350
Jan 6, 202625.2025.8225.1125.4925.490.47%10,642,360
Jan 5, 202625.8026.0025.0125.3725.37-3.13%13,030,230
Dec 31, 202525.5926.6325.3526.1926.192.30%15,838,060
Dec 30, 202525.7126.7025.5225.6025.60-1.27%19,571,000
Dec 29, 202524.9326.2224.8225.9325.933.22%18,008,490
Dec 26, 202525.1425.5724.8825.1225.12-1.22%9,492,680
Dec 25, 202524.7725.6424.7025.4325.433.92%14,429,200
Dec 24, 202524.0224.5623.9424.4724.471.20%5,529,570
Dec 23, 202524.8525.0923.9824.1824.18-3.63%8,814,310
Dec 22, 202524.6225.5924.5125.0925.091.62%11,896,520
Dec 19, 202524.2624.9024.1424.6924.691.56%7,494,255
Dec 18, 202524.5025.0024.2824.3124.31-1.54%5,917,835
Dec 17, 202524.6024.9424.1124.6924.69-0.96%13,788,780
Dec 16, 202523.1925.5522.8124.9324.937.00%19,272,090
Dec 15, 202523.3223.8423.1423.3023.30-0.94%2,245,290
Dec 12, 202523.2423.8023.2323.5223.520.51%2,687,730
Dec 11, 202523.9723.9723.3823.4023.40-2.09%2,766,140
Dec 10, 202523.8924.1123.6223.9023.90-0.29%2,490,655