EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	31.66	32.70	31.65	32.42	32.42	1.95%	6,331,906
Jan 5, 2026	32.38	32.40	31.62	31.80	31.80	-2.45%	6,952,011
Dec 31, 2025	32.30	32.80	31.91	32.60	32.60	0.37%	6,567,061
Dec 30, 2025	33.60	34.50	31.51	32.48	32.48	-2.73%	14,155,050
Dec 29, 2025	32.69	33.68	32.57	33.39	33.39	2.14%	7,172,472
Dec 26, 2025	32.49	32.85	31.77	32.69	32.69	0.77%	7,409,763
Dec 25, 2025	31.90	32.74	31.60	32.44	32.44	1.69%	7,225,989
Dec 24, 2025	32.35	32.50	31.50	31.90	31.90	-2.03%	8,962,859
Dec 23, 2025	34.70	34.93	32.43	32.56	32.56	-6.68%	13,354,070
Dec 22, 2025	33.01	35.49	32.61	34.89	34.89	7.29%	13,703,450
Dec 19, 2025	32.58	33.12	31.96	32.52	32.52	1.78%	7,354,124
Dec 18, 2025	31.79	32.53	31.70	31.95	31.95	-0.16%	4,976,948
Dec 17, 2025	32.99	33.34	31.82	32.00	32.00	-1.78%	8,275,148
Dec 16, 2025	33.30	33.51	29.99	32.58	32.58	-3.06%	13,818,510
Dec 15, 2025	33.91	34.80	33.60	33.61	33.61	-2.49%	7,728,638
Dec 12, 2025	34.66	35.25	34.30	34.47	34.47	-0.81%	6,149,435
Dec 11, 2025	34.93	35.42	34.32	34.75	34.75	-0.40%	7,014,983
Dec 10, 2025	34.32	34.97	33.06	34.89	34.89	2.86%	8,850,007
Dec 9, 2025	34.46	35.98	33.51	33.92	33.92	-2.16%	11,753,130
Dec 8, 2025	34.09	35.23	33.85	34.67	34.67	1.88%	10,909,330
Dec 5, 2025	33.18	34.12	32.52	34.03	34.03	1.95%	6,290,750
Dec 4, 2025	34.45	34.85	33.36	33.38	33.38	-4.22%	11,034,134
Dec 3, 2025	34.20	35.53	33.52	34.85	34.85	-1.69%	13,318,866
Dec 2, 2025	34.34	35.47	33.70	35.45	35.45	3.20%	12,415,780
Dec 1, 2025	33.60	34.63	32.11	34.35	34.35	2.35%	14,142,480
Nov 28, 2025	32.05	33.57	31.86	33.56	33.56	4.42%	10,164,646
Nov 27, 2025	31.50	32.83	31.50	32.14	32.14	1.48%	9,047,931