Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China · Delayed Price · Currency is CNY 23.77
0.00 (0.00%)
Jan 30, 2026, 3:04 PM CST
SHE:300546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 23.90 | 24.30 | 23.42 | 23.77 | 23.77 | -0.88% | 3,637,310 |
| Jan 28, 2026 | 24.30 | 24.55 | 23.90 | 23.98 | 23.98 | -1.32% | 3,685,510 |
| Jan 27, 2026 | 24.53 | 24.58 | 23.76 | 24.30 | 24.30 | -0.82% | 3,935,648 |
| Jan 26, 2026 | 25.09 | 25.09 | 24.20 | 24.50 | 24.50 | -2.39% | 5,778,659 |
| Jan 23, 2026 | 24.83 | 25.16 | 24.68 | 25.10 | 25.10 | 1.13% | 4,111,570 |
| Jan 22, 2026 | 25.00 | 25.19 | 24.73 | 24.82 | 24.82 | - | 3,869,410 |
| Jan 21, 2026 | 24.58 | 25.03 | 24.26 | 24.82 | 24.82 | 0.94% | 4,201,600 |
| Jan 20, 2026 | 25.56 | 25.65 | 24.35 | 24.59 | 24.59 | -3.46% | 7,473,940 |
| Jan 19, 2026 | 25.41 | 25.70 | 25.12 | 25.47 | 25.47 | -0.43% | 6,221,613 |
| Jan 16, 2026 | 26.09 | 26.17 | 25.26 | 25.58 | 25.58 | -1.43% | 8,323,170 |
| Jan 15, 2026 | 26.66 | 26.86 | 25.61 | 25.95 | 25.95 | -3.35% | 12,846,130 |
| Jan 14, 2026 | 25.99 | 27.44 | 25.91 | 26.85 | 26.85 | 4.23% | 20,745,650 |
| Jan 13, 2026 | 26.98 | 27.04 | 25.71 | 25.76 | 25.76 | -3.81% | 11,637,430 |
| Jan 12, 2026 | 25.97 | 26.78 | 25.72 | 26.78 | 26.78 | 4.16% | 14,366,835 |
| Jan 9, 2026 | 25.10 | 25.78 | 25.08 | 25.71 | 25.71 | 1.94% | 10,304,750 |
| Jan 8, 2026 | 24.80 | 25.45 | 24.71 | 25.22 | 25.22 | 0.92% | 6,891,379 |
| Jan 7, 2026 | 25.28 | 25.30 | 24.75 | 24.99 | 24.99 | -1.96% | 10,374,350 |
| Jan 6, 2026 | 25.20 | 25.82 | 25.11 | 25.49 | 25.49 | 0.47% | 10,642,360 |
| Jan 5, 2026 | 25.80 | 26.00 | 25.01 | 25.37 | 25.37 | -3.13% | 13,030,230 |
| Dec 31, 2025 | 25.59 | 26.63 | 25.35 | 26.19 | 26.19 | 2.30% | 15,838,060 |
| Dec 30, 2025 | 25.71 | 26.70 | 25.52 | 25.60 | 25.60 | -1.27% | 19,571,000 |
| Dec 29, 2025 | 24.93 | 26.22 | 24.82 | 25.93 | 25.93 | 3.22% | 18,008,490 |
| Dec 26, 2025 | 25.14 | 25.57 | 24.88 | 25.12 | 25.12 | -1.22% | 9,492,680 |
| Dec 25, 2025 | 24.77 | 25.64 | 24.70 | 25.43 | 25.43 | 3.92% | 14,429,200 |
| Dec 24, 2025 | 24.02 | 24.56 | 23.94 | 24.47 | 24.47 | 1.20% | 5,529,570 |
| Dec 23, 2025 | 24.85 | 25.09 | 23.98 | 24.18 | 24.18 | -3.63% | 8,814,310 |
| Dec 22, 2025 | 24.62 | 25.59 | 24.51 | 25.09 | 25.09 | 1.62% | 11,896,520 |
| Dec 19, 2025 | 24.26 | 24.90 | 24.14 | 24.69 | 24.69 | 1.56% | 7,494,255 |
| Dec 18, 2025 | 24.50 | 25.00 | 24.28 | 24.31 | 24.31 | -1.54% | 5,917,835 |
| Dec 17, 2025 | 24.60 | 24.94 | 24.11 | 24.69 | 24.69 | -0.96% | 13,788,780 |
| Dec 16, 2025 | 23.19 | 25.55 | 22.81 | 24.93 | 24.93 | 7.00% | 19,272,090 |
| Dec 15, 2025 | 23.32 | 23.84 | 23.14 | 23.30 | 23.30 | -0.94% | 2,245,290 |
| Dec 12, 2025 | 23.24 | 23.80 | 23.23 | 23.52 | 23.52 | 0.51% | 2,687,730 |
| Dec 11, 2025 | 23.97 | 23.97 | 23.38 | 23.40 | 23.40 | -2.09% | 2,766,140 |
| Dec 10, 2025 | 23.89 | 24.11 | 23.62 | 23.90 | 23.90 | -0.29% | 2,490,655 |
| Dec 9, 2025 | 24.25 | 24.39 | 23.95 | 23.97 | 23.97 | -1.68% | 3,061,650 |
| Dec 8, 2025 | 24.01 | 24.53 | 23.94 | 24.38 | 24.38 | 1.50% | 4,984,950 |
| Dec 5, 2025 | 23.39 | 24.06 | 23.19 | 24.02 | 24.02 | 2.39% | 3,876,200 |
| Dec 4, 2025 | 23.39 | 23.67 | 23.26 | 23.46 | 23.46 | 0.13% | 2,762,870 |
| Dec 3, 2025 | 24.19 | 24.19 | 23.35 | 23.43 | 23.43 | -3.18% | 4,167,490 |
| Dec 2, 2025 | 24.18 | 24.66 | 24.01 | 24.20 | 24.20 | - | 4,037,755 |
| Dec 1, 2025 | 24.66 | 24.80 | 24.08 | 24.20 | 24.20 | 0.71% | 4,600,500 |
| Nov 28, 2025 | 23.68 | 24.03 | 23.59 | 24.03 | 24.03 | 1.48% | 2,922,260 |
| Nov 27, 2025 | 23.96 | 24.02 | 23.66 | 23.68 | 23.68 | -1.13% | 2,417,000 |
| Nov 26, 2025 | 24.11 | 24.30 | 23.82 | 23.95 | 23.95 | -0.95% | 3,163,900 |
| Nov 25, 2025 | 23.91 | 24.45 | 23.91 | 24.18 | 24.18 | 1.55% | 3,885,400 |
| Nov 24, 2025 | 23.17 | 24.11 | 23.16 | 23.81 | 23.81 | 2.81% | 5,038,980 |
| Nov 21, 2025 | 23.57 | 24.08 | 23.03 | 23.16 | 23.16 | -3.38% | 4,271,200 |
| Nov 20, 2025 | 24.27 | 24.38 | 23.86 | 23.97 | 23.97 | -0.79% | 2,708,830 |
| Nov 19, 2025 | 24.48 | 24.57 | 24.04 | 24.16 | 24.16 | -1.31% | 3,498,200 |