Skip to main content
logo
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
15.90
-0.62 (-3.75%)
Oct 27, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202615.8016.9415.8015.9015.90-3.75%3,611,428
Oct 26, 202616.5116.9616.3016.5216.52-0.78%2,840,038
Oct 23, 202615.8016.7515.0216.6516.653.10%6,640,662
Oct 22, 202616.8217.1416.1216.1516.15-4.61%4,150,130
Oct 21, 202617.1017.3016.7016.9316.93-0.24%4,030,280
Oct 20, 202616.7217.1216.5816.9716.970.83%4,445,915
Oct 19, 202616.7317.6016.5016.8316.83-0.41%5,415,339
Oct 16, 202617.6217.6516.7616.9016.90-1.97%3,900,721
Oct 15, 202616.9517.7116.8017.2417.24-1.77%3,954,151
Oct 14, 202617.6017.8017.3717.5517.55-1.40%4,341,210
Oct 13, 202617.2017.9917.1717.8017.802.36%7,798,686
Oct 12, 202617.2617.6916.9117.3917.39-0.23%5,348,285
Oct 9, 202616.7017.5016.1617.4317.434.31%5,771,993
Oct 8, 202616.7017.0416.5716.7116.71-0.18%2,293,600
Sep 30, 202616.8316.9216.5616.7416.74-0.24%2,031,200
Sep 29, 202616.4316.9416.2616.7816.781.88%3,154,400
Sep 28, 202616.6216.6816.2616.4716.47-1.08%2,800,640
Sep 24, 202616.5516.8616.5516.6516.65-1.07%2,134,600
Sep 23, 202617.2017.3216.6916.8316.83-2.77%4,566,430
Sep 22, 202617.2617.5517.1817.3117.310.06%4,435,130
Sep 21, 202617.0617.3816.8817.3017.302.91%5,628,630
Sep 18, 202616.8017.0416.6616.8116.811.08%3,157,400
Sep 17, 202616.4516.7116.4216.6316.63-0.06%3,699,800
Sep 16, 202617.2117.3016.3616.6416.642.09%5,543,870
Sep 15, 202616.7916.9116.2916.3016.30-2.40%3,444,500
Sep 14, 202616.5016.8416.5016.7016.700.60%3,374,000
Sep 11, 202616.8916.9316.3416.6016.60-2.58%4,544,730
Sep 10, 202617.4417.4417.0017.0417.04-2.96%4,743,700
Sep 9, 202617.7917.8917.4117.5617.56-1.95%7,177,620
Sep 8, 202617.8618.3017.6217.9117.91-0.44%9,122,265
Sep 7, 202618.5018.6717.9517.9917.99-4.26%14,517,325
Sep 4, 202618.9920.5518.6318.7918.792.01%21,594,450
Sep 3, 202618.7019.1118.4018.4218.42-1.55%10,509,500
Sep 2, 202618.2019.0417.8018.7118.711.24%14,515,899
Sep 1, 202617.4618.8317.4418.4818.486.15%15,957,009
Aug 31, 202617.0017.5216.8617.4117.41-1.58%9,404,698
Aug 28, 202618.2818.5017.6017.6917.69-3.17%12,613,500
Aug 27, 202618.2219.6517.9318.2718.27-0.92%17,665,110
Aug 26, 202618.3618.9017.9318.4418.44-0.54%17,447,705
Aug 25, 202618.2820.1918.0018.5418.54-3.89%23,232,135
Aug 24, 202617.6419.5017.3819.2919.298.25%22,099,850
Aug 21, 202616.7019.3016.7017.8217.826.77%17,536,602
Aug 20, 202616.0017.3015.8516.6916.695.23%9,165,944
Aug 19, 202616.3516.5415.8615.8615.86-6.04%4,414,575
Aug 18, 202616.3217.6015.8616.8816.883.37%7,772,106
Aug 17, 202616.0316.3415.8016.3316.331.43%3,327,688
Aug 14, 202616.0216.2915.9316.1016.100.19%3,124,290
Aug 13, 202616.4416.5416.0616.0716.07-2.13%4,450,940
Aug 12, 202616.4016.5416.2516.4216.420.18%3,732,940
Aug 11, 202616.6116.6716.2916.3916.39-2.21%4,867,196