EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	42.11	43.19	40.40	41.19	41.19	0.05%	13,029,070
Mar 24, 2026	37.09	41.21	36.66	41.17	41.17	14.94%	16,025,605
Mar 23, 2026	36.08	38.19	35.60	35.82	35.82	-3.89%	8,033,533
Mar 20, 2026	39.25	39.43	36.88	37.27	37.27	-4.44%	7,652,856
Mar 19, 2026	40.01	40.50	38.88	39.00	39.00	-3.89%	6,827,677
Mar 18, 2026	39.71	40.92	38.78	40.58	40.58	4.45%	8,287,324
Mar 17, 2026	40.71	41.18	38.80	38.85	38.85	-3.33%	5,938,238
Mar 16, 2026	39.68	40.65	38.50	40.19	40.19	1.21%	6,747,928
Mar 13, 2026	40.60	40.99	39.35	39.71	39.71	-3.19%	10,272,510
Mar 12, 2026	40.30	41.50	39.31	41.02	41.02	1.79%	7,333,759
Mar 11, 2026	40.20	42.00	40.02	40.30	40.30	0.27%	10,869,750
Mar 10, 2026	38.86	40.88	38.70	40.19	40.19	5.13%	10,971,370
Mar 9, 2026	39.28	39.28	35.88	38.23	38.23	-3.09%	12,896,075
Mar 6, 2026	38.68	39.76	38.38	39.45	39.45	1.52%	6,094,233
Mar 5, 2026	39.48	39.79	38.50	38.86	38.86	-	7,299,525
Mar 4, 2026	36.63	39.25	36.34	38.86	38.86	4.18%	11,767,910
Mar 3, 2026	38.13	38.96	36.99	37.30	37.30	-1.35%	8,602,521
Mar 2, 2026	38.06	38.59	37.12	37.81	37.81	-2.32%	10,156,883
Feb 27, 2026	37.00	39.10	36.66	38.71	38.71	4.68%	9,420,256
Feb 26, 2026	36.90	37.96	36.41	36.98	36.98	1.04%	9,708,976
Feb 25, 2026	36.01	36.99	34.12	36.60	36.60	1.64%	11,804,616
Feb 24, 2026	36.31	37.00	35.10	36.01	36.01	0.11%	10,064,390
Feb 13, 2026	34.65	36.55	33.96	35.97	35.97	4.26%	13,113,382
Feb 12, 2026	34.96	35.36	33.90	34.50	34.50	-0.98%	8,045,000
Feb 11, 2026	34.20	35.49	33.61	34.84	34.84	2.17%	7,815,420
Feb 10, 2026	34.52	34.84	33.86	34.10	34.10	-1.87%	6,156,220
Feb 9, 2026	33.74	34.88	33.74	34.75	34.75	2.78%	11,991,610
Feb 6, 2026	35.00	35.07	33.75	33.81	33.81	-3.95%	8,888,894
Feb 5, 2026	35.67	36.19	34.76	35.20	35.20	-1.12%	8,117,409
Feb 4, 2026	36.21	36.34	34.85	35.60	35.60	-1.74%	8,444,000
Feb 3, 2026	37.11	37.30	35.66	36.23	36.23	-1.01%	12,244,954
Feb 2, 2026	37.70	37.90	36.01	36.60	36.60	-3.48%	12,556,650
Jan 30, 2026	35.94	38.28	35.71	37.92	37.92	5.48%	16,479,467
Jan 29, 2026	36.42	37.45	35.85	35.95	35.95	-0.69%	17,053,210
Jan 28, 2026	33.21	36.50	33.00	36.20	36.20	8.38%	26,108,811
Jan 27, 2026	29.90	34.20	29.25	33.40	33.40	10.67%	28,709,090
Jan 26, 2026	35.65	36.59	29.88	30.18	30.18	-11.00%	35,654,990
Jan 23, 2026	31.35	34.58	31.28	33.91	33.91	9.25%	21,847,648
Jan 22, 2026	29.53	31.18	29.53	31.04	31.04	3.99%	12,368,205
Jan 21, 2026	29.80	30.03	29.34	29.85	29.85	-0.57%	6,627,560
Jan 20, 2026	30.50	30.51	29.40	30.02	30.02	-1.44%	9,217,783
Jan 19, 2026	30.69	31.38	30.35	30.46	30.46	-0.33%	10,533,230
Jan 16, 2026	30.99	31.44	30.05	30.56	30.56	-1.74%	7,602,270
Jan 15, 2026	30.93	31.23	30.20	31.10	31.10	0.58%	7,779,356
Jan 14, 2026	30.43	32.14	30.43	30.92	30.92	1.08%	13,489,110
Jan 13, 2026	31.64	32.00	30.40	30.59	30.59	-2.52%	8,494,388
Jan 12, 2026	31.01	31.58	29.85	31.38	31.38	1.16%	12,681,560
Jan 9, 2026	30.97	32.33	30.36	31.02	31.02	-0.55%	15,789,687
Jan 8, 2026	32.25	32.26	30.34	31.19	31.19	-3.62%	16,175,270
Jan 7, 2026	32.34	32.80	31.80	32.36	32.36	-0.19%	5,629,867