Skip to main content
logo
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
16.74
-0.04 (-0.24%)
Sep 30, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.7816.9216.5616.7416.74-0.24%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
Aug 10, 202616.2516.7716.2016.7616.760.96%7,255,466
Aug 7, 202617.4017.4216.2116.6016.60-5.63%13,978,440
Aug 6, 202615.6818.4915.6817.5917.5910.14%18,246,337
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%5,198,800
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