Skip to main content
logo
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
15.84
+0.26 (1.67%)
Jul 31, 2026, 3:06 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.3115.9915.3015.8415.841.67%5,199,800
Jul 30, 202616.2116.2515.4515.5815.58-3.65%7,795,370
Jul 29, 202616.0516.3215.8216.1716.170.19%8,422,799
Jul 28, 202614.8517.3314.7016.1416.147.60%15,602,900
Jul 27, 202613.6215.1813.5715.0015.009.89%9,968,592
Jul 24, 202614.0414.1413.6513.6513.65-3.74%2,475,977
Jul 23, 202614.0314.2113.7614.1814.181.07%3,142,760
Jul 22, 202614.3014.4913.9114.0314.03-3.90%5,296,030
Jul 21, 202614.3414.7314.1014.6014.601.74%6,056,585
Jul 20, 202614.2114.8014.0414.3514.350.91%3,835,979
Jul 17, 202614.7314.8814.0214.2214.22-3.46%3,777,710
Jul 16, 202614.3214.9114.2314.7314.731.45%3,127,000
Jul 15, 202614.2414.7514.2014.5214.521.61%2,383,750
Jul 14, 202614.3214.3513.8314.2914.291.06%2,421,200
Jul 13, 202614.8114.9514.1214.1414.14-4.59%3,148,660
Jul 10, 202614.6115.2214.4014.8214.821.65%3,997,840
Jul 9, 202614.6814.7814.1314.5814.58-0.68%3,100,220
Jul 8, 202614.6014.7714.3214.6814.680.62%2,807,530
Jul 7, 202615.0015.0314.4814.5914.59-2.73%2,863,300
Jul 6, 202615.3115.4714.9515.0015.00-2.02%2,204,990
Jul 3, 202615.1215.4415.0615.3115.311.53%2,631,570
Jul 2, 202615.4715.7315.0615.0815.08-2.84%3,358,830
Jul 1, 202615.1715.7315.0115.5215.522.37%4,246,314
Jun 30, 202614.9315.2114.6115.1615.161.40%3,162,360
Jun 29, 202615.1615.2514.6114.9514.95-1.39%4,341,030
Jun 26, 202615.7015.7315.1115.1615.16-4.05%3,968,130
Jun 25, 202616.0816.1815.6315.8015.80-2.47%4,055,580
Jun 24, 202616.7716.9715.8416.2016.20-4.71%5,954,294
Jun 23, 202616.6217.2416.6217.0017.001.49%5,785,810
Jun 22, 202616.2016.8215.7316.7516.752.95%5,495,735
Jun 18, 202616.4616.6416.1916.2716.27-1.99%3,285,000
Jun 17, 202616.6617.0316.2816.6016.60-1.19%5,480,470
Jun 16, 202616.4416.8516.0816.8016.801.57%3,825,550
Jun 15, 202616.2016.8816.1916.5416.542.29%3,727,460
Jun 12, 202616.1916.3815.8716.1716.171.38%2,930,780
Jun 11, 202616.0816.3115.6615.9515.95-2.39%3,035,700
Jun 10, 202616.4016.7116.0316.3416.34-1.80%2,469,100
Jun 9, 202616.4816.6516.2016.6416.641.56%2,746,700
Jun 8, 202616.5816.9616.0116.4316.39-2.67%3,700,460
Jun 5, 202616.8017.1416.5116.8816.830.48%3,252,980
Jun 4, 202616.8916.9216.6116.8016.75-0.59%2,220,330
Jun 3, 202617.0317.2216.6616.9016.85-0.82%3,119,947
Jun 2, 202617.6717.7516.8017.0416.99-3.24%3,945,530
Jun 1, 202617.3717.9217.2117.6117.562.09%3,599,630
May 29, 202618.0118.2017.1017.2517.20-4.27%4,659,168
May 28, 202617.9518.2217.5118.0217.97-0.11%4,012,232
May 27, 202618.8018.8617.9118.0417.99-3.99%4,967,930
May 26, 202618.9819.0318.2818.7918.74-1.47%4,780,940
May 25, 202619.7119.9018.8219.0719.02-3.49%5,565,700
May 22, 202620.0520.1719.4019.7619.710.41%4,019,660