Skip to main content
Sichuan Em Technology Co., Ltd. (SHA:601208)
China flag China · Delayed Price · Currency is CNY
29.75
-0.92 (-3.00%)
At close: Mar 9, 2026

Sichuan Em Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.7730.0028.1129.7529.75-3.00%57,618,969
Mar 6, 202630.6831.5530.2830.6730.67-1.64%39,940,610
Mar 5, 202632.4632.4630.6031.1831.18-0.86%66,947,890
Mar 4, 202630.9832.8030.9831.4531.45-0.73%61,029,880
Mar 3, 202635.0035.7231.4831.6831.68-9.28%99,473,400
Mar 2, 202633.6636.4933.6634.9234.92-0.09%100,664,200
Feb 27, 202632.6435.0031.4334.9534.953.01%124,511,200
Feb 26, 202633.0034.6631.3533.9333.936.90%137,495,900
Feb 25, 202628.8531.7428.8531.7431.7410.02%110,949,700
Feb 24, 202628.3030.5128.2128.8528.854.00%82,193,890
Feb 13, 202627.7028.5527.6127.7427.74-1.35%37,084,353
Feb 12, 202627.9928.5427.4028.1228.121.11%56,291,190
Feb 11, 202627.4529.3327.3027.8127.812.09%68,631,960
Feb 10, 202626.3828.1426.3727.2427.243.73%47,913,800
Feb 9, 202626.2026.4525.6526.2626.263.06%30,955,850
Feb 6, 202625.5026.1024.8825.4825.48-0.86%37,757,389
Feb 5, 202626.7027.0225.4225.7025.70-4.92%38,993,940
Feb 4, 202627.6027.9026.0127.0327.03-3.12%52,927,246
Feb 3, 202626.9328.1926.1827.9027.905.28%60,994,791
Feb 2, 202629.0029.2026.5026.5026.50-6.76%72,327,750
Jan 30, 202625.8528.4225.8028.4228.429.98%87,958,370
Jan 29, 202625.1926.6325.0025.8425.84-0.23%57,764,920
Jan 28, 202625.3026.7824.7925.9025.90-3.65%112,925,600
Jan 27, 202626.4627.1025.3626.8826.880.60%51,103,520
Jan 26, 202626.5327.1226.1226.7226.72-0.34%49,638,660
Jan 23, 202627.5527.7026.7226.8126.81-2.69%47,993,110
Jan 22, 202627.6528.1526.9827.5527.550.55%45,263,550
Jan 21, 202626.3827.4526.3727.4027.402.66%56,305,554
Jan 20, 202628.8929.1225.7426.6926.69-6.68%102,369,800
Jan 19, 202628.0029.5528.0028.6028.601.96%69,904,870
Jan 16, 202629.7029.8327.3428.0528.05-2.30%97,048,644
Jan 15, 202626.1228.7126.1228.7128.7110.00%142,556,000
Jan 14, 202626.0026.8025.8026.1026.100.31%55,038,612
Jan 13, 202627.0427.4925.9026.0226.02-5.04%66,729,800
Jan 12, 202627.1027.7326.6027.4027.40-0.54%74,214,990
Jan 9, 202627.1027.7326.1527.5527.551.66%69,769,000
Jan 8, 202627.6328.2526.9427.1027.10-1.67%66,128,740
Jan 7, 202626.7527.9326.4427.5627.462.87%88,663,790
Jan 6, 202627.6027.8726.3926.7926.69-2.86%92,311,170
Jan 5, 202627.3927.9826.9627.5827.481.81%79,974,570
Dec 31, 202527.2728.1327.0127.0926.99-81,285,300
Dec 30, 202527.7928.0626.9527.0926.99-2.45%86,492,050
Dec 29, 202528.2028.3527.2127.7727.67-1.73%84,258,280
Dec 26, 202529.6629.9927.4628.2628.16-4.07%133,538,600
Dec 25, 202529.0029.7228.4429.4629.351.48%128,993,100
Dec 24, 202528.0029.2927.4429.0328.929.01%211,007,700
Dec 23, 202524.8926.6324.8226.6326.5310.00%69,909,660
Dec 22, 202522.0924.2222.0824.2124.129.95%117,176,700
Dec 19, 202522.8823.0021.9122.0221.94-2.09%74,123,630
Dec 18, 202522.7523.6622.4922.4922.41-2.00%93,216,930
Dec 17, 202521.0723.1020.8022.9522.878.92%119,816,100
Dec 16, 202521.4321.8820.7121.0720.99-3.53%90,125,850
Dec 15, 202519.5521.8419.1621.8421.7610.03%93,273,860
Dec 12, 202519.9020.2719.2019.8519.78-0.70%52,112,280
Dec 11, 202520.2720.9419.9719.9919.92-1.09%55,507,800
Dec 10, 202520.5120.8719.9020.2120.14-3.02%55,429,340
Dec 9, 202520.7521.2020.5120.8420.760.39%60,521,000
Dec 8, 202519.7021.1019.5420.7620.685.22%75,558,820
Dec 5, 202519.8820.4219.6119.7319.66-1.05%53,084,500
Dec 4, 202520.3020.5819.8019.9419.87-1.97%42,155,880
Dec 3, 202519.8921.0819.7420.3420.272.83%73,008,150
Dec 2, 202519.9120.2419.6619.7819.71-1.79%49,167,480
Dec 1, 202520.3420.5919.8720.1420.07-0.98%68,777,230
Nov 28, 202520.1820.5819.8020.3420.271.70%76,557,980
Nov 27, 202519.5520.8019.4220.0019.932.35%92,595,690
Nov 26, 202518.9020.4218.6419.5419.471.24%110,940,200
Nov 25, 202518.7019.6918.4419.3019.236.93%122,018,300
Nov 24, 202517.7018.6517.1218.0517.984.34%83,562,610
Nov 21, 202517.8018.4717.3017.3017.24-6.28%100,344,600
Nov 20, 202517.6018.4617.6018.4618.3910.01%105,274,800
Nov 19, 202516.7517.1316.5816.7816.72-0.06%31,037,610
Nov 18, 202517.4017.5016.7016.7916.73-2.27%40,601,070
Nov 17, 202517.3117.4817.0817.1817.12-0.87%34,338,260
Nov 14, 202517.7317.8017.2517.3317.27-3.83%42,255,870
Nov 13, 202517.9818.4317.7318.0217.950.45%40,160,400
Nov 12, 202518.5918.6017.4017.9417.87-4.57%57,178,070
Nov 11, 202519.4119.4118.5018.8018.73-2.24%38,927,590
Nov 10, 202520.1520.2819.0019.2319.16-4.04%53,660,800
Nov 7, 202519.5020.6918.9120.0419.971.26%63,417,220
Nov 6, 202518.7720.0018.7619.7919.724.60%59,474,160
Nov 5, 202518.7918.9918.2318.9218.85-2.92%65,515,900
Nov 4, 202519.2820.0219.0219.4919.420.78%68,421,940
Nov 3, 202519.8019.8318.8319.3419.27-2.96%55,835,100
Oct 31, 202520.6420.9919.7619.9319.86-3.30%69,755,400
Oct 30, 202521.6021.8020.4620.6120.54-4.05%76,386,030
Oct 29, 202521.0421.9521.0421.4821.405.92%118,071,300
Oct 28, 202518.3520.2818.2120.2820.219.98%107,871,700
Oct 27, 202519.0019.3318.2018.4418.37-1.44%70,646,620
Oct 24, 202519.2219.2517.7718.7118.64-2.60%80,656,060
Oct 23, 202519.4019.4118.8119.2119.14-1.94%26,512,420
Oct 22, 202519.2119.8519.0719.5919.521.50%40,902,940
Oct 21, 202518.2919.5018.2919.3019.235.70%48,754,120
Oct 20, 202517.9018.5817.8018.2618.194.16%34,218,440
Oct 17, 202518.4218.5517.4817.5317.47-4.78%29,191,610
Oct 16, 202518.7018.8718.2818.4118.34-2.59%30,330,060
Oct 15, 202517.8518.9317.7218.9018.836.06%46,462,690
Oct 14, 202518.9919.4117.6417.8217.76-6.16%55,004,280
Oct 13, 202517.9519.2017.9518.9918.92-2.72%40,067,260
Oct 10, 202520.3820.3819.2819.5219.45-3.60%36,453,030
Oct 9, 202520.2520.9320.2220.2520.180.05%36,275,900