EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	40.13	42.49	39.91	41.74	41.74	2.38%	17,955,601
Jun 15, 2026	37.75	40.85	36.90	40.77	40.77	8.72%	19,721,113
Jun 12, 2026	38.50	39.50	37.50	37.50	37.50	-1.00%	16,529,791
Jun 11, 2026	37.50	38.88	37.00	37.88	37.88	0.21%	12,166,685
Jun 10, 2026	37.30	38.47	36.96	37.80	37.80	-0.92%	14,048,236
Jun 9, 2026	37.50	39.25	36.21	38.15	38.15	4.84%	16,273,776
Jun 8, 2026	35.88	37.66	35.02	36.39	36.39	-3.91%	14,513,035
Jun 5, 2026	37.00	38.64	36.50	38.09	37.87	1.47%	15,489,431
Jun 4, 2026	37.11	37.86	36.29	37.54	37.32	1.51%	10,929,691
Jun 3, 2026	37.25	38.29	36.59	36.98	36.77	-0.77%	13,282,803
Jun 2, 2026	37.54	38.02	36.77	37.26	37.05	-0.72%	11,383,120
Jun 1, 2026	38.65	40.00	37.06	37.54	37.32	-4.16%	23,294,165
May 29, 2026	41.71	42.76	38.96	39.16	38.94	-6.11%	17,993,555
May 28, 2026	40.30	42.75	39.56	41.71	41.48	3.73%	19,246,597
May 27, 2026	39.92	41.37	38.93	40.21	39.99	1.57%	19,492,395
May 26, 2026	41.12	41.63	39.19	39.59	39.37	-4.92%	16,109,085
May 25, 2026	44.27	44.64	40.59	41.64	41.41	-5.34%	28,068,109
May 22, 2026	41.99	44.29	41.59	43.99	43.75	6.70%	22,294,103