EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	43.48	45.63	40.96	41.23	41.00	-1.65%	26,242,999
May 20, 2026	41.11	42.71	39.60	41.92	41.69	1.36%	19,570,627
May 19, 2026	42.36	42.86	39.76	41.36	41.12	-4.30%	22,940,749
May 18, 2026	42.86	44.75	42.49	43.21	42.97	-0.08%	19,173,741
May 15, 2026	42.26	43.93	41.07	43.25	43.01	2.26%	22,661,967
May 14, 2026	45.36	45.36	41.36	42.29	42.05	-5.88%	25,884,011
May 13, 2026	43.77	46.07	42.11	44.94	44.68	2.63%	26,732,495
May 12, 2026	45.45	45.67	41.84	43.79	43.54	-3.27%	33,184,255
May 11, 2026	48.88	49.12	44.50	45.26	45.01	-0.28%	33,973,953
May 8, 2026	42.85	46.55	42.85	45.39	45.14	2.52%	30,742,683
May 7, 2026	39.84	44.29	39.66	44.28	44.03	11.51%	35,340,283
May 6, 2026	41.43	42.14	39.36	39.71	39.48	-2.22%	32,041,827
Apr 30, 2026	38.79	40.94	38.57	40.61	40.38	4.70%	24,047,295
Apr 29, 2026	40.57	40.86	37.50	38.79	38.57	-5.75%	32,666,325
Apr 28, 2026	42.17	43.57	40.59	41.15	40.92	1.28%	35,155,357
Apr 27, 2026	41.08	42.37	39.13	40.63	40.40	3.46%	27,599,249
Apr 24, 2026	40.86	42.49	37.86	39.27	39.05	-0.81%	33,778,359
Apr 23, 2026	37.14	41.43	37.14	39.59	39.37	6.68%	41,957,873
Apr 22, 2026	36.26	37.41	35.49	37.11	36.91	0.89%	28,921,395
Apr 21, 2026	34.69	37.56	34.38	36.79	36.58	4.97%	38,601,975
Apr 20, 2026	35.35	36.86	34.38	35.04	34.85	-0.37%	45,262,587
Apr 17, 2026	37.84	38.71	35.07	35.17	34.97	-3.81%	41,611,807
Apr 16, 2026	32.85	39.04	31.91	36.56	36.36	12.38%	43,609,411
Apr 15, 2026	32.03	33.05	31.43	32.54	32.35	1.18%	16,617,509
Apr 14, 2026	28.72	33.29	28.43	32.16	31.98	11.99%	25,234,103
Apr 13, 2026	27.69	29.24	27.48	28.71	28.55	2.21%	16,624,061
Apr 10, 2026	29.15	29.20	27.50	28.09	27.93	-3.06%	15,492,035
Apr 9, 2026	27.40	29.29	26.96	28.98	28.82	5.79%	20,144,123
Apr 8, 2026	27.52	28.07	26.66	27.39	27.24	2.93%	14,941,415
Apr 7, 2026	27.57	27.70	26.29	26.61	26.46	-2.46%	8,795,850