Empyrean Technology Co., Ltd. (SHE:301269)
China · Delayed Price · Currency is CNY 102.20
-4.80 (-4.49%)
At close: Nov 21, 2025
Empyrean Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 105.80 | 106.98 | 102.10 | 102.20 | 102.20 | -4.49% | 5,625,420 |
| Nov 20, 2025 | 109.97 | 110.57 | 107.00 | 107.00 | 107.00 | -1.82% | 3,582,183 |
| Nov 19, 2025 | 112.27 | 112.70 | 108.00 | 108.98 | 108.98 | -3.00% | 4,800,205 |
| Nov 18, 2025 | 111.95 | 112.99 | 111.52 | 112.35 | 112.35 | 0.29% | 3,071,596 |
| Nov 17, 2025 | 111.01 | 113.27 | 111.01 | 112.03 | 112.03 | 0.93% | 3,327,993 |
| Nov 14, 2025 | 111.39 | 112.58 | 110.80 | 111.00 | 111.00 | -1.01% | 3,050,547 |
| Nov 13, 2025 | 111.07 | 112.53 | 111.01 | 112.13 | 112.13 | 0.85% | 2,911,922 |
| Nov 12, 2025 | 112.76 | 113.48 | 110.68 | 111.18 | 111.18 | -1.40% | 3,857,242 |
| Nov 11, 2025 | 116.10 | 116.76 | 112.52 | 112.76 | 112.76 | -2.88% | 6,240,870 |
| Nov 10, 2025 | 114.00 | 116.69 | 113.86 | 116.10 | 116.10 | 1.91% | 4,227,625 |
| Nov 7, 2025 | 115.21 | 115.51 | 113.72 | 113.92 | 113.92 | -1.89% | 4,399,242 |
| Nov 6, 2025 | 115.99 | 117.30 | 115.51 | 116.11 | 116.11 | 0.22% | 5,378,850 |
| Nov 5, 2025 | 114.78 | 117.28 | 113.50 | 115.85 | 115.85 | -0.34% | 5,869,998 |
| Nov 4, 2025 | 118.40 | 119.20 | 115.31 | 116.25 | 116.25 | -2.12% | 5,138,978 |
| Nov 3, 2025 | 121.07 | 121.50 | 116.90 | 118.77 | 118.77 | -1.93% | 7,266,558 |
| Oct 31, 2025 | 121.51 | 123.55 | 119.12 | 121.11 | 121.11 | -0.74% | 7,380,411 |
| Oct 30, 2025 | 123.72 | 127.00 | 120.92 | 122.01 | 122.01 | -3.36% | 10,503,010 |
| Oct 29, 2025 | 125.85 | 127.77 | 125.06 | 126.25 | 126.25 | -0.57% | 7,604,735 |
| Oct 28, 2025 | 125.00 | 131.90 | 124.02 | 126.98 | 126.98 | 0.44% | 13,012,490 |
| Oct 27, 2025 | 125.10 | 127.61 | 121.80 | 126.42 | 126.42 | 0.62% | 13,945,680 |
| Oct 24, 2025 | 122.70 | 126.36 | 122.12 | 125.64 | 125.64 | 2.40% | 10,674,500 |
| Oct 23, 2025 | 125.20 | 126.42 | 120.50 | 122.70 | 122.70 | 0.64% | 9,200,149 |
| Oct 22, 2025 | 121.50 | 123.80 | 119.78 | 121.92 | 121.92 | -0.58% | 7,869,456 |
| Oct 21, 2025 | 121.90 | 123.36 | 121.88 | 122.63 | 122.63 | 0.62% | 7,210,146 |
| Oct 20, 2025 | 124.97 | 126.03 | 121.01 | 121.87 | 121.87 | -1.57% | 10,951,600 |
| Oct 17, 2025 | 128.53 | 130.00 | 123.79 | 123.81 | 123.81 | -4.17% | 12,530,910 |
| Oct 16, 2025 | 132.00 | 135.00 | 128.13 | 129.20 | 129.20 | -4.59% | 15,992,020 |
| Oct 15, 2025 | 126.20 | 138.88 | 123.80 | 135.42 | 135.42 | 7.30% | 26,734,440 |
| Oct 14, 2025 | 134.09 | 134.09 | 124.68 | 126.21 | 126.21 | -7.31% | 25,731,320 |
| Oct 13, 2025 | 130.06 | 146.17 | 130.00 | 136.16 | 136.16 | 11.78% | 36,136,630 |
| Oct 10, 2025 | 130.00 | 130.50 | 121.50 | 121.81 | 121.81 | -7.59% | 12,264,650 |
| Oct 9, 2025 | 127.40 | 137.29 | 126.58 | 131.82 | 131.82 | 4.37% | 16,579,490 |
| Sep 30, 2025 | 125.21 | 128.60 | 124.50 | 126.30 | 126.30 | 2.09% | 8,653,767 |
| Sep 29, 2025 | 124.79 | 125.26 | 122.02 | 123.71 | 123.71 | -0.76% | 7,275,910 |
| Sep 26, 2025 | 127.36 | 129.49 | 124.50 | 124.66 | 124.66 | -2.50% | 9,103,411 |
| Sep 25, 2025 | 126.42 | 128.90 | 126.00 | 127.86 | 127.86 | 0.63% | 10,829,320 |
| Sep 24, 2025 | 124.50 | 130.78 | 123.50 | 127.06 | 127.06 | 0.87% | 16,055,490 |
| Sep 23, 2025 | 121.64 | 126.00 | 119.40 | 125.96 | 125.96 | 3.42% | 15,297,450 |
| Sep 22, 2025 | 118.19 | 121.89 | 116.56 | 121.79 | 121.79 | 3.01% | 9,813,638 |
| Sep 19, 2025 | 119.40 | 121.88 | 118.12 | 118.23 | 118.23 | -0.55% | 8,706,004 |
| Sep 18, 2025 | 119.09 | 122.89 | 116.79 | 118.88 | 118.88 | -0.59% | 12,224,960 |
| Sep 17, 2025 | 116.52 | 120.33 | 115.89 | 119.58 | 119.58 | 2.09% | 8,227,881 |
| Sep 16, 2025 | 116.00 | 118.25 | 115.70 | 117.13 | 117.13 | -0.48% | 6,527,620 |
| Sep 15, 2025 | 122.50 | 123.50 | 117.65 | 117.69 | 117.69 | -0.01% | 9,209,239 |
| Sep 12, 2025 | 115.60 | 119.00 | 114.61 | 117.70 | 117.70 | 1.20% | 9,937,228 |
| Sep 11, 2025 | 113.88 | 117.30 | 112.80 | 116.30 | 116.30 | 2.57% | 8,364,477 |
| Sep 10, 2025 | 112.80 | 114.50 | 111.90 | 113.39 | 113.39 | 0.12% | 5,119,251 |
| Sep 9, 2025 | 112.72 | 115.76 | 111.00 | 113.25 | 113.25 | 0.21% | 6,547,470 |
| Sep 8, 2025 | 113.63 | 114.80 | 112.55 | 113.01 | 113.01 | -1.40% | 7,559,266 |
| Sep 5, 2025 | 113.53 | 115.00 | 111.80 | 114.62 | 114.62 | 1.42% | 6,819,916 |