Emdoor Information CO.,LTD. (SHE:001314)
China
· Delayed Price · Currency is CNY 50.10
+1.10 (2.24%)
Apr 29, 2026, 3:04 PM CST
SHE:001314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.60 | 51.96 | 48.50 | 50.10 | 50.10 | 2.24% | 6,582,874 |
| Apr 28, 2026 | 49.40 | 50.90 | 48.61 | 49.00 | 49.00 | -2.93% | 7,136,407 |
| Apr 27, 2026 | 48.28 | 50.96 | 48.24 | 50.48 | 50.48 | 4.17% | 10,404,663 |
| Apr 24, 2026 | 49.37 | 49.37 | 46.80 | 48.46 | 48.46 | -0.08% | 12,421,160 |
| Apr 23, 2026 | 47.90 | 48.50 | 46.92 | 48.50 | 48.50 | 10.00% | 9,984,505 |
| Apr 22, 2026 | 43.50 | 44.28 | 43.30 | 44.09 | 44.09 | 1.19% | 1,799,600 |
| Apr 21, 2026 | 43.82 | 44.11 | 43.14 | 43.57 | 43.57 | -1.00% | 1,647,800 |
| Apr 20, 2026 | 43.55 | 44.14 | 43.41 | 44.01 | 44.01 | 1.03% | 1,379,770 |
| Apr 17, 2026 | 43.50 | 44.05 | 43.46 | 43.56 | 43.56 | -0.09% | 1,180,200 |
| Apr 16, 2026 | 42.94 | 43.74 | 42.85 | 43.60 | 43.60 | 1.56% | 1,224,900 |
| Apr 15, 2026 | 43.46 | 43.69 | 42.82 | 42.93 | 42.93 | -1.15% | 1,631,400 |
| Apr 14, 2026 | 42.71 | 43.65 | 42.71 | 43.43 | 43.43 | 2.38% | 2,129,500 |
| Apr 13, 2026 | 41.80 | 42.66 | 41.80 | 42.42 | 42.42 | 0.62% | 1,328,100 |
| Apr 10, 2026 | 41.94 | 42.57 | 41.86 | 42.16 | 42.16 | 1.13% | 1,785,300 |
| Apr 9, 2026 | 41.20 | 42.24 | 41.07 | 41.69 | 41.69 | 0.29% | 2,466,432 |
| Apr 8, 2026 | 40.40 | 41.60 | 40.27 | 41.57 | 41.57 | 5.19% | 2,379,363 |
| Apr 7, 2026 | 38.59 | 39.60 | 38.59 | 39.52 | 39.52 | 2.44% | 1,494,563 |
| Apr 3, 2026 | 39.26 | 39.46 | 38.32 | 38.58 | 38.58 | -1.61% | 1,294,000 |
| Apr 2, 2026 | 39.99 | 40.25 | 38.91 | 39.21 | 39.21 | -2.22% | 1,413,201 |
| Apr 1, 2026 | 40.00 | 40.40 | 39.57 | 40.10 | 40.10 | 1.80% | 1,900,199 |
| Mar 31, 2026 | 39.41 | 40.28 | 39.20 | 39.39 | 39.39 | -0.48% | 1,507,070 |
| Mar 30, 2026 | 39.00 | 39.77 | 38.67 | 39.58 | 39.58 | -0.68% | 1,328,252 |
| Mar 27, 2026 | 38.96 | 40.01 | 38.85 | 39.85 | 39.85 | 0.71% | 1,194,759 |
| Mar 26, 2026 | 40.65 | 40.88 | 39.43 | 39.57 | 39.57 | -2.94% | 1,939,900 |
| Mar 25, 2026 | 39.90 | 41.17 | 39.77 | 40.77 | 40.77 | 1.95% | 2,550,900 |
| Mar 24, 2026 | 41.37 | 41.50 | 38.70 | 39.99 | 39.99 | -0.89% | 3,748,861 |
| Mar 23, 2026 | 42.71 | 43.14 | 40.22 | 40.35 | 40.35 | -7.13% | 2,491,964 |
| Mar 20, 2026 | 45.12 | 45.36 | 43.40 | 43.45 | 43.45 | -3.27% | 2,156,463 |
| Mar 19, 2026 | 45.40 | 46.05 | 44.65 | 44.92 | 44.92 | -3.85% | 2,500,800 |
| Mar 18, 2026 | 45.50 | 46.98 | 45.10 | 46.72 | 46.72 | 2.95% | 2,512,800 |
| Mar 17, 2026 | 46.20 | 46.36 | 45.37 | 45.38 | 45.38 | -1.37% | 2,210,059 |
| Mar 16, 2026 | 45.78 | 46.10 | 45.30 | 46.01 | 46.01 | -0.20% | 2,115,419 |
| Mar 13, 2026 | 46.63 | 47.60 | 45.94 | 46.10 | 46.10 | -1.71% | 3,340,370 |
| Mar 12, 2026 | 48.00 | 48.50 | 46.89 | 46.90 | 46.90 | -3.40% | 4,740,289 |
| Mar 11, 2026 | 48.24 | 48.63 | 47.63 | 48.55 | 48.55 | -0.92% | 5,871,128 |
| Mar 10, 2026 | 50.00 | 50.00 | 48.25 | 49.00 | 49.00 | -4.18% | 10,902,130 |
| Mar 9, 2026 | 48.00 | 51.14 | 47.47 | 51.14 | 51.14 | 6.63% | 12,161,700 |
| Mar 6, 2026 | 45.40 | 48.84 | 45.16 | 47.96 | 47.96 | 5.85% | 3,719,810 |
| Mar 5, 2026 | 45.00 | 45.70 | 45.00 | 45.31 | 45.31 | 1.71% | 1,642,000 |
| Mar 4, 2026 | 44.75 | 45.46 | 44.45 | 44.55 | 44.55 | -1.44% | 1,757,100 |
| Mar 3, 2026 | 46.45 | 47.10 | 45.17 | 45.20 | 45.20 | -2.67% | 3,374,300 |
| Mar 2, 2026 | 47.52 | 47.99 | 46.30 | 46.44 | 46.44 | -3.93% | 2,934,900 |
| Feb 27, 2026 | 47.77 | 48.45 | 47.33 | 48.34 | 48.34 | 0.92% | 2,266,929 |
| Feb 26, 2026 | 47.85 | 48.21 | 47.72 | 47.90 | 47.90 | 0.17% | 1,935,000 |
| Feb 25, 2026 | 48.40 | 48.48 | 47.42 | 47.82 | 47.82 | -0.81% | 2,403,105 |
| Feb 24, 2026 | 48.65 | 48.65 | 46.74 | 48.21 | 48.21 | -0.31% | 2,700,301 |
| Feb 13, 2026 | 47.91 | 48.85 | 47.91 | 48.36 | 48.36 | 0.69% | 2,264,134 |
| Feb 12, 2026 | 47.99 | 48.33 | 47.47 | 48.03 | 48.03 | 0.06% | 2,163,255 |
| Feb 11, 2026 | 48.40 | 48.86 | 47.52 | 48.00 | 48.00 | 1.98% | 3,795,550 |
| Feb 10, 2026 | 46.73 | 47.64 | 46.73 | 47.07 | 47.07 | 0.47% | 1,339,059 |
| Feb 9, 2026 | 46.39 | 47.14 | 46.21 | 46.85 | 46.85 | 1.96% | 1,801,400 |
| Feb 6, 2026 | 45.43 | 46.24 | 45.10 | 45.95 | 45.95 | 0.55% | 2,052,600 |
| Feb 5, 2026 | 46.50 | 46.50 | 45.61 | 45.70 | 45.70 | -2.04% | 1,680,204 |
| Feb 4, 2026 | 47.00 | 47.18 | 46.26 | 46.65 | 46.65 | -1.37% | 1,937,659 |
| Feb 3, 2026 | 47.04 | 47.50 | 46.51 | 47.30 | 47.30 | 1.72% | 2,034,800 |
| Feb 2, 2026 | 47.09 | 49.19 | 46.50 | 46.50 | 46.50 | -1.71% | 3,135,693 |
| Jan 30, 2026 | 47.50 | 47.70 | 46.55 | 47.31 | 47.31 | -0.84% | 2,475,000 |
| Jan 29, 2026 | 48.22 | 49.11 | 47.70 | 47.71 | 47.71 | -2.23% | 3,671,800 |
| Jan 28, 2026 | 49.31 | 49.95 | 48.54 | 48.80 | 48.80 | -3.14% | 5,421,929 |
| Jan 27, 2026 | 48.13 | 50.49 | 47.38 | 50.38 | 50.38 | 4.00% | 8,724,459 |
| Jan 26, 2026 | 48.76 | 48.90 | 47.80 | 48.44 | 48.44 | 0.06% | 5,094,795 |
| Jan 23, 2026 | 50.70 | 50.70 | 48.15 | 48.41 | 48.41 | 4.40% | 8,860,304 |
| Jan 22, 2026 | 46.37 | 47.34 | 46.26 | 46.37 | 46.37 | 0.02% | 1,621,900 |
| Jan 21, 2026 | 45.54 | 46.55 | 45.43 | 46.36 | 46.36 | 0.85% | 2,198,700 |
| Jan 20, 2026 | 47.28 | 47.28 | 45.70 | 45.97 | 45.97 | -3.30% | 3,647,670 |
| Jan 19, 2026 | 46.35 | 48.00 | 46.00 | 47.54 | 47.54 | 1.80% | 4,578,400 |
| Jan 16, 2026 | 46.50 | 47.00 | 45.78 | 46.70 | 46.70 | 0.84% | 3,091,300 |
| Jan 15, 2026 | 46.50 | 47.10 | 45.90 | 46.31 | 46.31 | -1.22% | 2,746,400 |
| Jan 14, 2026 | 46.56 | 47.87 | 46.14 | 46.88 | 46.88 | 1.76% | 5,179,546 |
| Jan 13, 2026 | 47.63 | 47.94 | 45.90 | 46.07 | 46.07 | -3.30% | 4,104,470 |
| Jan 12, 2026 | 45.49 | 48.02 | 45.49 | 47.64 | 47.64 | 4.96% | 6,626,600 |
| Jan 9, 2026 | 45.20 | 45.40 | 44.84 | 45.39 | 45.39 | 0.87% | 2,429,570 |
| Jan 8, 2026 | 44.82 | 45.48 | 44.80 | 45.00 | 45.00 | 0.76% | 1,837,500 |
| Jan 7, 2026 | 45.49 | 45.49 | 44.60 | 44.66 | 44.66 | -1.74% | 2,651,800 |
| Jan 6, 2026 | 45.80 | 45.99 | 45.01 | 45.45 | 45.45 | -0.48% | 3,184,800 |
| Jan 5, 2026 | 44.86 | 45.80 | 44.44 | 45.67 | 45.67 | 1.92% | 3,124,170 |
| Dec 31, 2025 | 45.21 | 45.54 | 44.00 | 44.81 | 44.81 | 1.13% | 2,969,500 |
| Dec 30, 2025 | 43.38 | 45.30 | 43.19 | 44.31 | 44.31 | 2.14% | 3,501,400 |
| Dec 29, 2025 | 43.16 | 43.80 | 43.02 | 43.38 | 43.38 | 0.49% | 1,357,300 |
| Dec 26, 2025 | 43.39 | 43.68 | 43.01 | 43.17 | 43.17 | -1.03% | 1,344,700 |
| Dec 25, 2025 | 43.38 | 43.72 | 43.17 | 43.62 | 43.62 | 0.46% | 1,155,200 |
| Dec 24, 2025 | 42.62 | 43.46 | 42.49 | 43.42 | 43.42 | 1.88% | 1,305,770 |
| Dec 23, 2025 | 43.03 | 43.17 | 42.46 | 42.62 | 42.62 | -1.14% | 1,094,770 |
| Dec 22, 2025 | 43.03 | 43.47 | 43.03 | 43.11 | 43.11 | 0.19% | 1,011,600 |
| Dec 19, 2025 | 42.65 | 43.24 | 42.65 | 43.03 | 43.03 | 0.94% | 1,086,200 |
| Dec 18, 2025 | 42.45 | 43.08 | 42.18 | 42.63 | 42.63 | -0.33% | 1,281,550 |
| Dec 17, 2025 | 42.74 | 42.99 | 41.91 | 42.77 | 42.77 | 0.07% | 1,809,800 |
| Dec 16, 2025 | 43.69 | 43.88 | 42.63 | 42.74 | 42.74 | -2.15% | 1,688,400 |
| Dec 15, 2025 | 43.86 | 44.20 | 43.60 | 43.68 | 43.68 | -1.53% | 1,385,780 |
| Dec 12, 2025 | 44.40 | 44.86 | 43.98 | 44.36 | 44.36 | -0.09% | 1,398,500 |
| Dec 11, 2025 | 45.68 | 45.78 | 44.36 | 44.40 | 44.40 | -2.78% | 2,027,753 |
| Dec 10, 2025 | 46.00 | 46.09 | 45.43 | 45.67 | 45.67 | -0.87% | 1,378,120 |
| Dec 9, 2025 | 46.18 | 46.70 | 46.01 | 46.07 | 46.07 | -0.56% | 1,540,200 |
| Dec 8, 2025 | 46.20 | 46.50 | 45.88 | 46.33 | 46.33 | 0.09% | 1,707,400 |
| Dec 5, 2025 | 46.10 | 46.70 | 45.31 | 46.29 | 46.29 | 0.63% | 1,830,800 |
| Dec 4, 2025 | 46.24 | 46.68 | 45.41 | 46.00 | 46.00 | -0.90% | 1,911,600 |
| Dec 3, 2025 | 47.36 | 47.65 | 46.26 | 46.42 | 46.42 | -2.03% | 2,084,570 |
| Dec 2, 2025 | 47.25 | 47.90 | 47.04 | 47.38 | 47.38 | 0.19% | 2,982,700 |
| Dec 1, 2025 | 46.13 | 47.80 | 45.88 | 47.29 | 47.29 | 2.96% | 4,362,070 |
| Nov 28, 2025 | 46.28 | 46.33 | 45.73 | 45.93 | 45.93 | -0.09% | 1,427,583 |