EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	40.21	46.60	39.80	45.02	45.02	11.99%	18,024,863
Apr 13, 2026	38.77	40.93	38.47	40.20	40.20	2.21%	11,874,539
Apr 10, 2026	40.81	40.88	38.50	39.33	39.33	-3.06%	11,065,740
Apr 9, 2026	38.36	41.00	37.74	40.57	40.57	5.79%	14,388,660
Apr 8, 2026	38.53	39.30	37.32	38.35	38.35	2.93%	10,672,440
Apr 7, 2026	38.60	38.78	36.80	37.26	37.26	-2.46%	6,282,751
Apr 3, 2026	39.51	39.70	37.86	38.20	38.20	-2.90%	4,546,200
Apr 2, 2026	39.35	40.16	38.88	39.34	39.34	0.10%	4,231,748
Apr 1, 2026	40.00	40.37	38.90	39.30	39.30	0.54%	6,870,708
Mar 31, 2026	41.40	41.68	38.98	39.09	39.09	-6.03%	8,528,767
Mar 30, 2026	40.50	42.10	40.10	41.60	41.60	2.39%	7,818,208
Mar 27, 2026	41.02	41.13	39.20	40.63	40.63	-2.07%	9,826,975
Mar 26, 2026	41.61	42.63	40.67	41.49	41.49	0.73%	9,336,036
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