EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	56.42	59.85	55.38	58.40	58.40	3.73%	13,747,576
May 27, 2026	55.89	57.92	54.50	56.30	56.30	1.57%	13,923,140
May 26, 2026	57.57	58.28	54.87	55.43	55.43	-4.92%	11,506,490
May 25, 2026	61.98	62.49	56.83	58.30	58.30	-5.34%	20,048,650
May 22, 2026	58.79	62.00	58.23	61.59	61.59	6.70%	15,924,360
May 21, 2026	60.87	63.88	57.35	57.72	57.72	-1.65%	18,745,009
May 20, 2026	57.56	59.80	55.44	58.69	58.69	1.36%	13,979,027
May 19, 2026	59.31	60.00	55.66	57.90	57.90	-4.30%	16,386,250
May 18, 2026	60.00	62.65	59.49	60.50	60.50	-0.08%	13,695,530
May 15, 2026	59.16	61.50	57.50	60.55	60.55	2.26%	16,187,122
May 14, 2026	63.50	63.50	57.90	59.21	59.21	-5.88%	18,488,582
May 13, 2026	61.28	64.50	58.95	62.91	62.91	2.63%	19,094,841
May 12, 2026	63.63	63.94	58.58	61.30	61.30	-3.27%	23,703,041
May 11, 2026	68.43	68.77	62.30	63.37	63.37	-0.28%	24,267,613
May 8, 2026	59.99	65.17	59.99	63.55	63.55	2.52%	21,959,065
May 7, 2026	55.77	62.00	55.53	61.99	61.99	11.51%	25,243,067
May 6, 2026	58.00	58.99	55.11	55.59	55.59	-2.22%	22,887,024
Apr 30, 2026	54.31	57.32	54.00	56.85	56.85	4.70%	17,176,641
Apr 29, 2026	56.80	57.20	52.50	54.30	54.30	-5.75%	23,333,091
Apr 28, 2026	59.04	61.00	56.82	57.61	57.61	1.28%	25,110,970
Apr 27, 2026	57.51	59.32	54.78	56.88	56.88	3.46%	19,713,750
Apr 24, 2026	57.20	59.48	53.01	54.98	54.98	-0.81%	24,127,401
Apr 23, 2026	52.00	58.00	52.00	55.43	55.43	6.68%	29,969,916
Apr 22, 2026	50.77	52.38	49.69	51.96	51.96	0.89%	20,659,245
Apr 21, 2026	48.57	52.58	48.13	51.50	51.50	4.97%	27,572,840
Apr 20, 2026	49.49	51.60	48.13	49.06	49.06	-0.37%	32,330,421
Apr 17, 2026	52.98	54.20	49.10	49.24	49.24	-3.81%	29,722,721
Apr 16, 2026	45.99	54.66	44.67	51.19	51.19	12.38%	31,149,683
Apr 15, 2026	44.84	46.27	44.00	45.55	45.55	1.18%	11,869,650
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