Empyrean Technology Co., Ltd. (SHE:301269)
China · Delayed Price · Currency is CNY 114.62
+1.61 (1.42%)
At close: Sep 5, 2025
Empyrean Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 113.53 | 115.00 | 111.80 | 114.62 | - | 1.42% | 6,819,916 |
| Sep 4, 2025 | 120.35 | 120.80 | 112.00 | 113.01 | - | -6.01% | 8,652,935 |
| Sep 3, 2025 | 122.82 | 123.62 | 119.19 | 120.24 | - | -2.00% | 7,143,180 |
| Sep 2, 2025 | 129.50 | 129.99 | 122.37 | 122.70 | - | -5.62% | 11,765,489 |
| Sep 1, 2025 | 126.00 | 138.38 | 124.38 | 130.00 | - | 5.69% | 14,480,720 |
| Aug 29, 2025 | 125.83 | 126.00 | 122.98 | 123.00 | - | -4.10% | 9,895,342 |
| Aug 28, 2025 | 123.90 | 128.27 | 121.50 | 128.26 | - | 4.36% | 12,927,858 |
| Aug 27, 2025 | 123.15 | 129.64 | 121.80 | 122.90 | - | -0.19% | 13,133,576 |
| Aug 26, 2025 | 123.88 | 125.68 | 121.68 | 123.14 | - | -1.20% | 8,485,646 |
| Aug 25, 2025 | 130.00 | 131.29 | 122.90 | 124.63 | - | -0.61% | 14,739,856 |
| Aug 22, 2025 | 121.00 | 127.34 | 119.90 | 125.39 | - | 5.02% | 14,249,812 |
| Aug 21, 2025 | 119.95 | 123.48 | 118.64 | 119.40 | - | -0.98% | 10,590,434 |
| Aug 20, 2025 | 114.60 | 123.50 | 114.15 | 120.58 | - | 5.19% | 14,420,195 |
| Aug 19, 2025 | 115.20 | 116.80 | 114.49 | 114.63 | - | -1.58% | 7,819,517 |
| Aug 18, 2025 | 113.00 | 118.98 | 112.54 | 116.47 | - | 2.54% | 10,863,335 |
| Aug 15, 2025 | 111.01 | 113.69 | 110.59 | 113.59 | - | 1.71% | 6,382,098 |
| Aug 14, 2025 | 113.20 | 115.29 | 111.38 | 111.68 | - | -0.89% | 7,401,670 |
| Aug 13, 2025 | 112.08 | 113.18 | 111.60 | 112.68 | - | 0.54% | 5,459,864 |
| Aug 12, 2025 | 111.02 | 112.85 | 109.71 | 112.08 | - | 0.57% | 5,056,017 |
| Aug 11, 2025 | 109.71 | 112.66 | 109.58 | 111.45 | - | 1.18% | 3,100,342 |
| Aug 8, 2025 | 112.45 | 112.70 | 110.10 | 110.15 | - | -2.43% | 4,248,000 |
| Aug 7, 2025 | 111.52 | 114.00 | 111.38 | 112.89 | - | 0.96% | 6,121,537 |
| Aug 6, 2025 | 109.39 | 112.99 | 108.80 | 111.82 | - | 2.18% | 5,681,283 |
| Aug 5, 2025 | 108.94 | 110.28 | 108.20 | 109.43 | - | 0.47% | 4,150,308 |
| Aug 4, 2025 | 108.51 | 109.26 | 108.00 | 108.92 | - | -0.13% | 3,388,446 |
| Aug 1, 2025 | 110.49 | 111.20 | 108.01 | 109.06 | - | -0.90% | 3,701,387 |
| Jul 31, 2025 | 111.20 | 114.13 | 109.99 | 110.05 | - | -1.02% | 4,794,258 |
| Jul 30, 2025 | 111.72 | 112.29 | 110.20 | 111.18 | - | -0.80% | 3,776,197 |
| Jul 29, 2025 | 110.01 | 112.48 | 109.50 | 112.08 | - | 1.79% | 5,613,416 |
| Jul 28, 2025 | 110.60 | 111.45 | 109.66 | 110.11 | - | -0.41% | 3,638,309 |
| Jul 25, 2025 | 109.82 | 110.85 | 108.48 | 110.56 | - | 0.39% | 4,681,252 |
| Jul 24, 2025 | 107.97 | 110.16 | 107.97 | 110.13 | - | 2.14% | 4,311,690 |
| Jul 23, 2025 | 108.10 | 108.99 | 107.81 | 107.82 | - | -0.13% | 3,079,090 |
| Jul 22, 2025 | 109.00 | 109.48 | 107.52 | 107.96 | - | -0.95% | 4,077,022 |
| Jul 21, 2025 | 107.97 | 110.72 | 107.06 | 109.00 | - | -1.64% | 3,868,106 |
| Jul 18, 2025 | 110.99 | 111.59 | 110.42 | 110.82 | - | -0.22% | 2,296,410 |
| Jul 17, 2025 | 109.31 | 111.11 | 108.80 | 111.06 | - | 1.61% | 3,017,518 |
| Jul 16, 2025 | 109.00 | 110.19 | 109.00 | 109.30 | - | 0.19% | 2,832,352 |
| Jul 15, 2025 | 109.51 | 110.58 | 108.02 | 109.09 | - | -0.66% | 3,040,732 |
| Jul 14, 2025 | 110.88 | 110.90 | 109.30 | 109.81 | - | -0.54% | 2,241,933 |
| Jul 11, 2025 | 108.07 | 110.90 | 107.70 | 110.41 | - | 1.63% | 3,653,468 |
| Jul 10, 2025 | 112.50 | 112.50 | 108.50 | 108.64 | - | -5.27% | 7,543,800 |
| Jul 9, 2025 | 115.01 | 115.54 | 114.55 | 114.68 | - | -0.36% | 2,134,900 |
| Jul 8, 2025 | 114.40 | 115.50 | 114.02 | 115.10 | - | 0.63% | 2,418,426 |
| Jul 7, 2025 | 114.89 | 114.89 | 113.79 | 114.38 | - | -0.68% | 2,191,518 |
| Jul 4, 2025 | 115.00 | 117.23 | 113.68 | 115.16 | - | -0.45% | 3,914,897 |
| Jul 3, 2025 | 119.30 | 119.78 | 114.71 | 115.68 | - | -3.03% | 6,135,961 |
| Jul 2, 2025 | 122.66 | 122.66 | 119.10 | 119.30 | - | -2.98% | 4,081,472 |
| Jul 1, 2025 | 122.92 | 126.18 | 122.47 | 122.96 | - | -0.74% | 4,553,500 |
| Jun 30, 2025 | 125.00 | 127.45 | 123.00 | 123.88 | - | 2.61% | 6,965,922 |