EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.34	27.43	26.48	26.83	26.83	-1.43%	7,300,573
Aug 25, 2026	27.34	27.50	26.08	27.22	27.22	-1.20%	9,331,464
Aug 24, 2026	28.00	28.20	26.96	27.55	27.55	-1.61%	9,683,730
Aug 21, 2026	27.60	28.28	27.05	28.00	28.00	0.90%	9,156,050
Aug 20, 2026	28.45	29.09	27.56	27.75	27.75	-0.89%	10,304,489
Aug 19, 2026	30.00	30.30	27.76	28.00	28.00	-8.53%	13,647,194
Aug 18, 2026	30.38	30.84	30.00	30.61	30.61	0.92%	9,734,802
Aug 17, 2026	30.00	30.33	29.30	30.33	30.33	1.81%	11,314,694
Aug 14, 2026	28.67	29.84	28.54	29.79	29.79	4.42%	13,154,477
Aug 13, 2026	29.61	30.18	28.35	28.53	28.53	-1.96%	14,600,669
Aug 12, 2026	28.78	29.40	28.21	29.10	29.10	1.75%	9,968,094
Aug 11, 2026	28.00	29.20	27.19	28.60	28.60	1.27%	14,358,067
Aug 10, 2026	28.48	28.73	27.43	28.24	28.24	0.50%	14,783,232
Aug 7, 2026	27.48	28.18	26.45	28.10	28.10	2.74%	15,461,916
Aug 6, 2026	26.68	27.73	26.02	27.35	27.35	2.20%	15,432,136
Aug 5, 2026	25.25	27.03	24.99	26.76	26.76	5.98%	15,522,307
Aug 4, 2026	23.84	25.55	23.62	25.25	25.25	8.04%	15,733,014
Aug 3, 2026	24.50	24.56	23.12	23.37	23.37	-3.63%	14,349,546
Jul 31, 2026	25.95	26.12	24.14	24.25	24.25	3.28%	19,383,278
Jul 30, 2026	25.16	25.88	23.06	23.48	23.48	-6.75%	21,769,677
Jul 29, 2026	27.42	27.53	23.88	25.18	25.18	-7.97%	26,413,950
Jul 28, 2026	28.79	29.45	27.06	27.36	27.36	-6.68%	13,954,407
Jul 27, 2026	28.80	29.36	26.54	29.32	29.32	1.77%	20,991,064
Jul 24, 2026	29.45	30.43	28.53	28.81	28.81	-4.35%	13,668,825
Jul 23, 2026	31.70	32.45	29.78	30.12	30.12	-4.74%	15,021,337
Jul 22, 2026	32.50	33.20	31.20	31.62	31.62	-3.12%	15,280,149
Jul 21, 2026	31.42	32.83	27.42	32.64	32.64	5.73%	26,978,225
Jul 20, 2026	37.00	37.40	29.94	30.87	30.87	-14.37%	26,022,079
Jul 17, 2026	40.55	40.91	35.55	36.05	36.05	-13.76%	20,015,805
Jul 16, 2026	43.01	45.29	41.08	41.80	41.80	-6.28%	15,357,584
Jul 15, 2026	45.60	45.87	42.27	44.60	44.60	-0.47%	17,899,125
Jul 14, 2026	43.23	45.15	40.68	44.81	44.81	7.95%	17,780,090
Jul 13, 2026	42.80	44.88	41.41	41.51	41.51	-3.67%	13,862,227
Jul 10, 2026	44.84	47.00	43.05	43.09	43.09	-3.90%	17,433,452
Jul 9, 2026	45.30	46.75	43.30	44.84	44.84	-0.75%	15,872,459
Jul 8, 2026	47.38	47.60	44.33	45.18	45.18	-2.78%	17,895,945
Jul 7, 2026	52.38	52.38	46.24	46.47	46.47	-12.57%	26,170,133
Jul 6, 2026	53.03	53.88	50.89	53.15	53.15	2.02%	14,615,026
Jul 3, 2026	54.66	55.48	50.66	52.10	52.10	-4.05%	19,738,601
Jul 2, 2026	50.20	57.29	50.10	54.30	54.30	3.29%	26,095,500
Jul 1, 2026	50.33	53.68	49.78	52.57	52.57	5.39%	19,598,862
Jun 30, 2026	50.27	51.30	49.14	49.88	49.88	-1.75%	15,626,751
Jun 29, 2026	52.87	52.94	48.78	50.77	50.77	-3.31%	23,188,004
Jun 26, 2026	49.60	53.91	48.62	52.51	52.51	4.33%	28,062,240
Jun 25, 2026	50.02	52.35	47.80	50.33	50.33	4.35%	26,609,327
Jun 24, 2026	44.19	48.75	43.76	48.23	48.23	8.63%	24,179,348
Jun 23, 2026	43.98	45.17	42.99	44.40	44.40	1.39%	20,498,451
Jun 22, 2026	45.40	46.06	42.01	43.79	43.79	-3.55%	26,561,041
Jun 18, 2026	44.18	47.34	43.80	45.40	45.40	1.98%	21,420,556
Jun 17, 2026	41.16	44.93	40.91	44.52	44.52	6.66%	23,358,500