Skip to main content
logo
EMTEK (Shenzhen) Co., Ltd. (SHE:300938)
China flag China · Delayed Price · Currency is CNY
26.79
+0.22 (0.83%)
Last updated: Oct 23, 2025, 1:44 PM CST

EMTEK (Shenzhen) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.5427.1026.0027.0627.061.84%12,091,603
Oct 22, 202526.3726.7026.1126.5726.570.34%6,839,286
Oct 21, 202526.2226.5525.5326.4826.481.34%7,627,464
Oct 20, 202526.0026.2925.7926.1326.131.01%8,190,682
Oct 17, 202525.5026.4425.5025.8725.871.25%13,417,678
Oct 16, 202525.8525.8525.0225.5525.55-1.69%7,403,490
Oct 15, 202524.7826.1324.7425.9925.994.63%13,480,997
Oct 14, 202523.7525.3523.7524.8424.844.55%15,916,353
Oct 13, 202522.3024.4621.9423.7623.762.11%10,146,989
Oct 10, 202523.8023.9723.1823.2723.27-2.43%5,439,283
Oct 9, 202523.8624.1323.3023.8523.850.80%5,163,867
Sep 30, 202523.5023.8623.5023.6623.661.24%4,979,015
Sep 29, 202523.8424.1323.2123.3723.37-2.22%7,842,709
Sep 26, 202524.6525.3523.9023.9023.90-3.59%11,829,467
Sep 25, 202524.6625.1924.6124.7924.790.04%6,322,769
Sep 24, 202525.0025.1024.6024.7824.78-1.31%7,266,658
Sep 23, 202525.0025.8724.5625.1125.11-0.36%9,881,716
Sep 22, 202525.7125.8423.9725.2025.20-2.51%15,030,197
Sep 19, 202526.6426.7425.6325.8525.85-2.67%8,980,513
Sep 18, 202527.2228.1526.1226.5626.56-2.64%18,499,280
Sep 17, 202526.1427.8025.6927.2827.285.33%20,937,944
Sep 16, 202524.5325.9024.5225.9025.905.28%17,541,296
Sep 15, 202524.5325.2924.5024.6024.600.29%6,984,120
Sep 12, 202525.1825.4024.4124.5324.53-2.31%9,032,005
Sep 11, 202525.0125.3724.4325.1125.11-0.04%8,726,337
Sep 10, 202524.7125.5624.6225.1225.120.52%8,710,759
Sep 9, 202525.6625.6624.7024.9924.99-2.50%8,114,954
Sep 8, 202525.1825.6925.0425.6325.631.79%9,555,976
Sep 5, 202524.4225.3424.3125.1825.182.73%11,998,374
Sep 4, 202526.1126.1723.8124.5124.51-6.13%18,946,512
Sep 3, 202525.6026.3825.2226.1126.111.20%19,567,263
Sep 2, 202524.5226.4624.5225.8025.805.26%24,515,936
Sep 1, 202525.0025.3024.4124.5124.51-1.09%8,779,081
Aug 29, 202525.5525.7424.7024.7824.78-4.18%10,139,996
Aug 28, 202525.8326.0824.8825.8625.86-0.23%13,981,047
Aug 27, 202525.9826.8825.9025.9225.920.27%17,601,716
Aug 26, 202525.5126.4825.4525.8525.850.19%15,306,573
Aug 25, 202524.1025.8924.1025.8025.807.14%18,437,326
Aug 22, 202523.9224.2323.9224.0824.080.25%5,021,511
Aug 21, 202524.4724.5823.9124.0224.02-1.80%6,111,554
Aug 20, 202524.3524.4924.0524.4624.46-0.24%5,671,418
Aug 19, 202524.7024.9424.3024.5224.52-0.89%8,090,157
Aug 18, 202523.9525.0023.9524.7424.743.47%10,515,849
Aug 15, 202523.7624.0723.5523.9123.910.34%8,466,904
Aug 14, 202524.8024.8123.6823.8323.83-3.95%9,788,190
Aug 13, 202524.6425.2124.5124.8124.81-0.12%9,482,456
Aug 12, 202524.9525.1024.5524.8424.84-0.36%8,242,804
Aug 11, 202525.7025.7924.7624.9324.93-4.23%15,208,857
Aug 8, 202526.3526.3625.6526.0326.03-1.21%8,462,281
Aug 7, 202525.7226.5725.5326.3526.352.81%11,816,663