Skip to main content
logo
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
16.30
-0.40 (-2.40%)
Sep 15, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,182,620
Sep 8, 202617.8618.3017.6217.9117.91-0.44%9,122,265
Sep 7, 202618.5018.6717.9517.9917.99-4.26%14,517,320
Sep 4, 202618.9920.5518.6318.7918.792.01%21,616,150
Sep 3, 202618.7019.1118.4018.4218.42-1.55%10,510,600
Sep 2, 202618.2019.0417.8018.7118.711.24%14,515,890
Sep 1, 202617.4618.8317.4418.4818.486.15%15,957,000
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%17,672,110
Aug 26, 202618.3618.9017.9318.4418.44-0.54%17,453,505
Aug 25, 202618.2820.1918.0018.5418.54-3.89%23,249,235
Aug 24, 202617.6419.5017.3819.2919.298.25%22,103,650
Aug 21, 202616.7019.3016.7017.8217.826.77%17,536,600
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%4,868,296
Aug 10, 202616.2516.7716.2016.7616.760.96%7,255,466
Aug 7, 202617.4017.4216.2116.6016.60-5.63%13,982,940
Aug 6, 202615.6818.4915.6817.5917.5910.14%18,256,337
Aug 5, 202615.8016.2215.7715.9715.970.88%4,640,194
Aug 4, 202615.8016.1315.7215.8315.830.83%3,377,680
Aug 3, 202615.7215.8915.6015.7015.70-0.88%3,110,560
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