Skip to main content
Sichuan Em Technology Co., Ltd. (SHA:601208)
China flag China · Delayed Price · Currency is CNY
39.03
+3.44 (9.67%)
Apr 29, 2026, 2:05 PM CST

Sichuan Em Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202635.5939.1535.5938.95-9.44%90,554,722
Apr 28, 202636.1736.7035.0235.5935.59-1.33%59,024,770
Apr 27, 202634.9036.5034.8536.0736.075.47%61,194,800
Apr 24, 202634.1334.7533.6534.2034.200.21%44,640,220
Apr 23, 202636.6536.7834.0034.1334.13-6.85%91,244,600
Apr 22, 202635.7036.7735.4536.6436.641.58%60,925,960
Apr 21, 202635.1536.2034.9836.0736.071.18%51,573,680
Apr 20, 202636.5136.6535.4235.6535.65-2.94%65,257,120
Apr 17, 202634.1837.4134.0036.7336.738.00%95,743,730
Apr 16, 202633.0834.6932.5934.0134.012.81%45,154,000
Apr 15, 202634.1834.2032.6433.0833.08-2.76%50,552,100
Apr 14, 202635.4235.5333.6634.0234.02-2.21%66,425,350
Apr 13, 202633.2335.2233.2334.7934.793.70%60,120,580
Apr 10, 202633.7034.5833.5533.5533.550.03%45,511,880
Apr 9, 202632.6733.9532.6633.5433.540.60%46,613,280
Apr 8, 202633.5533.6332.6133.3433.343.22%64,235,160
Apr 7, 202631.7733.6031.7732.3032.305.56%74,980,020
Apr 3, 202629.7031.3129.1230.6030.604.08%53,854,040
Apr 2, 202630.2530.5029.1729.4029.40-3.70%28,633,810
Apr 1, 202630.5031.1430.1530.5330.534.02%39,662,287
Mar 31, 202630.3830.6729.0829.3529.35-3.36%32,136,610
Mar 30, 202629.7431.0529.2830.3730.371.06%28,958,070
Mar 27, 202628.6030.8828.6030.0530.051.52%34,485,169
Mar 26, 202630.2030.4429.4629.6029.60-2.86%28,552,600
Mar 25, 202629.7131.1429.5230.4730.474.96%49,755,690
Mar 24, 202629.5129.5227.4029.0329.030.62%41,127,550
Mar 23, 202629.7030.0428.2028.8528.85-6.21%48,165,870
Mar 20, 202631.0631.5730.5530.7630.76-0.13%34,686,195
Mar 19, 202631.0031.8830.5030.8030.80-3.08%42,787,580
Mar 18, 202631.0832.2230.6031.7831.782.25%42,067,941
Mar 17, 202633.0333.5731.0531.0831.08-5.13%47,940,510
Mar 16, 202633.1933.1930.7932.7632.76-1.30%63,969,830
Mar 13, 202631.6533.5031.2033.1933.193.85%74,029,420
Mar 12, 202632.0433.0631.5231.9631.96-0.22%57,425,550
Mar 11, 202631.6032.9131.6032.0332.032.04%64,787,660
Mar 10, 202630.5031.8530.3531.3931.395.51%60,908,010
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