Shenzhen Etmade Automatic Equipment Co., Ltd. (SHE:300812)
China · Delayed Price · Currency is CNY 23.17
+0.26 (1.13%)
Aug 4, 2025, 2:45 PM CST
SHE:300812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.65 | 23.16 | 22.38 | 22.91 | 22.91 | 1.15% | 3,662,500 |
| Jul 31, 2025 | 23.00 | 23.25 | 22.57 | 22.65 | 22.65 | -1.74% | 4,696,780 |
| Jul 30, 2025 | 23.28 | 23.35 | 22.78 | 23.05 | 23.05 | -1.50% | 4,148,020 |
| Jul 29, 2025 | 23.18 | 23.55 | 23.00 | 23.40 | 23.40 | 0.69% | 5,643,520 |
| Jul 28, 2025 | 22.46 | 23.50 | 22.26 | 23.24 | 23.24 | 3.75% | 7,683,130 |
| Jul 25, 2025 | 21.96 | 22.40 | 21.88 | 22.40 | 22.40 | 1.96% | 3,805,151 |
| Jul 24, 2025 | 21.88 | 22.10 | 21.77 | 21.97 | 21.97 | 0.50% | 2,381,700 |
| Jul 23, 2025 | 22.13 | 22.14 | 21.75 | 21.86 | 21.86 | -1.53% | 3,244,900 |
| Jul 22, 2025 | 22.34 | 22.36 | 21.96 | 22.20 | 22.20 | -0.45% | 3,406,468 |
| Jul 21, 2025 | 22.30 | 22.50 | 22.09 | 22.30 | 22.30 | 0.04% | 2,882,300 |
| Jul 18, 2025 | 22.70 | 22.72 | 22.15 | 22.29 | 22.29 | -1.28% | 3,593,780 |
| Jul 17, 2025 | 22.19 | 22.78 | 22.11 | 22.58 | 22.58 | 1.39% | 3,650,981 |
| Jul 16, 2025 | 22.40 | 22.56 | 22.15 | 22.27 | 22.27 | -0.49% | 3,030,021 |
| Jul 15, 2025 | 22.33 | 22.89 | 22.07 | 22.38 | 22.38 | 0.22% | 4,611,700 |
| Jul 14, 2025 | 21.99 | 22.36 | 21.75 | 22.33 | 22.33 | 1.55% | 2,845,600 |
| Jul 11, 2025 | 22.21 | 22.29 | 21.80 | 21.99 | 21.99 | -0.95% | 3,447,691 |
| Jul 10, 2025 | 22.48 | 22.72 | 22.06 | 22.20 | 22.20 | -1.64% | 3,758,840 |
| Jul 9, 2025 | 22.68 | 22.88 | 22.45 | 22.57 | 22.57 | -0.66% | 3,965,980 |
| Jul 8, 2025 | 22.65 | 22.89 | 22.54 | 22.72 | 22.72 | 0.31% | 4,626,700 |
| Jul 7, 2025 | 22.62 | 22.77 | 22.30 | 22.65 | 22.65 | 0.13% | 3,578,900 |
| Jul 4, 2025 | 23.20 | 23.29 | 22.51 | 22.62 | 22.62 | -2.54% | 5,208,400 |
| Jul 3, 2025 | 22.90 | 23.32 | 22.79 | 23.21 | 23.21 | 0.56% | 5,258,400 |
| Jul 2, 2025 | 23.04 | 23.34 | 22.80 | 23.08 | 23.08 | -1.16% | 6,000,000 |
| Jul 1, 2025 | 23.20 | 23.84 | 23.06 | 23.35 | 23.35 | 1.04% | 11,001,700 |
| Jun 30, 2025 | 23.06 | 23.20 | 22.60 | 23.11 | 23.11 | 0.87% | 10,448,800 |
| Jun 27, 2025 | 23.39 | 23.99 | 22.47 | 22.91 | 22.91 | 3.99% | 15,920,102 |
| Jun 26, 2025 | 22.50 | 22.57 | 21.93 | 22.03 | 22.03 | -1.43% | 6,433,600 |
| Jun 25, 2025 | 22.32 | 22.53 | 21.91 | 22.35 | 22.35 | 0.81% | 7,247,702 |
| Jun 24, 2025 | 22.39 | 22.50 | 21.93 | 22.17 | 22.17 | -0.89% | 9,109,984 |
| Jun 23, 2025 | 22.21 | 22.68 | 21.22 | 22.37 | 22.37 | -1.67% | 13,123,511 |
| Jun 20, 2025 | 21.69 | 23.00 | 21.58 | 22.75 | 22.75 | 4.69% | 12,135,240 |
| Jun 19, 2025 | 21.78 | 22.15 | 21.58 | 21.73 | 21.73 | -0.55% | 4,545,380 |
| Jun 18, 2025 | 21.20 | 21.90 | 21.02 | 21.85 | 21.85 | 3.02% | 4,465,200 |
| Jun 17, 2025 | 21.17 | 21.44 | 20.93 | 21.21 | 21.21 | - | 1,844,300 |
| Jun 16, 2025 | 20.89 | 21.57 | 20.50 | 21.21 | 21.21 | 1.82% | 2,143,239 |
| Jun 13, 2025 | 20.99 | 21.17 | 20.71 | 20.83 | 20.83 | -1.51% | 2,367,880 |
| Jun 12, 2025 | 21.12 | 21.44 | 21.03 | 21.15 | 21.15 | -0.09% | 1,653,800 |
| Jun 11, 2025 | 21.23 | 21.46 | 21.14 | 21.17 | 21.17 | -0.19% | 1,840,946 |
| Jun 10, 2025 | 21.69 | 21.69 | 20.83 | 21.21 | 21.21 | -1.81% | 2,569,400 |
| Jun 9, 2025 | 21.35 | 21.66 | 21.20 | 21.60 | 21.60 | 1.41% | 2,987,800 |
| Jun 6, 2025 | 21.10 | 21.48 | 21.10 | 21.30 | 21.30 | 0.09% | 2,428,800 |
| Jun 5, 2025 | 21.11 | 21.32 | 20.81 | 21.28 | 21.28 | 0.38% | 2,991,341 |
| Jun 4, 2025 | 20.46 | 21.38 | 20.35 | 21.20 | 21.20 | 4.02% | 3,800,357 |
| Jun 3, 2025 | 20.31 | 20.54 | 20.10 | 20.38 | 20.38 | 0.89% | 2,577,817 |
| May 30, 2025 | 20.66 | 20.71 | 20.10 | 20.20 | 20.20 | -2.65% | 2,165,020 |
| May 29, 2025 | 20.36 | 20.80 | 20.26 | 20.75 | 20.75 | 1.97% | 1,905,900 |
| May 28, 2025 | 20.50 | 20.63 | 20.26 | 20.35 | 20.35 | -0.93% | 1,548,420 |
| May 27, 2025 | 20.68 | 20.76 | 20.36 | 20.54 | 20.54 | -0.72% | 1,589,400 |
| May 26, 2025 | 20.21 | 20.75 | 20.03 | 20.69 | 20.69 | 2.38% | 2,509,980 |
| May 23, 2025 | 20.42 | 20.85 | 20.18 | 20.21 | 20.21 | -0.93% | 2,358,600 |