Skip to main content
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
24.20
-0.27 (-1.10%)
Mar 9, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0024.3723.3724.2024.20-1.10%5,311,060
Mar 6, 202623.8224.5423.8224.4724.471.70%3,460,180
Mar 5, 202624.2324.6523.9224.0624.061.39%4,175,320
Mar 4, 202623.6024.1523.5723.7323.73-0.92%3,806,951
Mar 3, 202624.4525.0923.9523.9523.95-2.09%6,224,481
Mar 2, 202624.5325.2024.2224.4624.46-3.89%6,857,180
Feb 27, 202625.1025.6525.0225.4525.451.07%5,660,778
Feb 26, 202625.5025.8925.0825.1825.18-0.04%6,406,040
Feb 25, 202624.8625.3224.8525.1925.191.21%4,298,477
Feb 24, 202625.2025.2624.7124.8924.89-0.48%3,805,810
Feb 13, 202624.8125.3524.7925.0125.011.17%5,561,750
Feb 12, 202624.5524.9024.3724.7224.720.73%3,795,950
Feb 11, 202624.3724.8324.2924.5424.540.29%4,587,330
Feb 10, 202624.2924.5824.2324.4724.470.74%3,363,704
Feb 9, 202624.5024.5024.1724.2924.291.25%3,301,210
Feb 6, 202623.8224.3023.6523.9923.990.54%3,144,679
Feb 5, 202623.8724.1323.8123.8623.86-0.87%2,285,390
Feb 4, 202623.9924.3623.8024.0724.070.33%3,623,630
Feb 3, 202624.0624.1923.6923.9923.991.65%3,186,729
Feb 2, 202623.8024.1323.6023.6023.60-0.72%3,586,752
Jan 30, 202623.7723.9623.4023.7723.77-3,416,988
Jan 29, 202623.9024.3023.4223.7723.77-0.88%3,637,310
Jan 28, 202624.3024.5523.9023.9823.98-1.32%3,685,510
Jan 27, 202624.5324.5823.7624.3024.30-0.82%3,935,648
Jan 26, 202625.0925.0924.2024.5024.50-2.39%5,778,659
Jan 23, 202624.8325.1624.6825.1025.101.13%4,111,570
Jan 22, 202625.0025.1924.7324.8224.82-3,869,410
Jan 21, 202624.5825.0324.2624.8224.820.94%4,201,600
Jan 20, 202625.5625.6524.3524.5924.59-3.46%7,473,940
Jan 19, 202625.4125.7025.1225.4725.47-0.43%6,221,613
Jan 16, 202626.0926.1725.2625.5825.58-1.43%8,323,170
Jan 15, 202626.6626.8625.6125.9525.95-3.35%12,846,130
Jan 14, 202625.9927.4425.9126.8526.854.23%20,745,650
Jan 13, 202626.9827.0425.7125.7625.76-3.81%11,637,430
Jan 12, 202625.9726.7825.7226.7826.784.16%14,366,835
Jan 9, 202625.1025.7825.0825.7125.711.94%10,304,750
Jan 8, 202624.8025.4524.7125.2225.220.92%6,891,379
Jan 7, 202625.2825.3024.7524.9924.99-1.96%10,374,350
Jan 6, 202625.2025.8225.1125.4925.490.47%10,642,360
Jan 5, 202625.8026.0025.0125.3725.37-3.13%13,030,230
Dec 31, 202525.5926.6325.3526.1926.192.30%15,838,060
Dec 30, 202525.7126.7025.5225.6025.60-1.27%19,571,000
Dec 29, 202524.9326.2224.8225.9325.933.22%18,008,490
Dec 26, 202525.1425.5724.8825.1225.12-1.22%9,492,680
Dec 25, 202524.7725.6424.7025.4325.433.92%14,429,200
Dec 24, 202524.0224.5623.9424.4724.471.20%5,529,570
Dec 23, 202524.8525.0923.9824.1824.18-3.63%8,814,310
Dec 22, 202524.6225.5924.5125.0925.091.62%11,896,520
Dec 19, 202524.2624.9024.1424.6924.691.56%7,494,255
Dec 18, 202524.5025.0024.2824.3124.31-1.54%5,917,835
Dec 17, 202524.6024.9424.1124.6924.69-0.96%13,788,780
Dec 16, 202523.1925.5522.8124.9324.937.00%19,272,090
Dec 15, 202523.3223.8423.1423.3023.30-0.94%2,245,290
Dec 12, 202523.2423.8023.2323.5223.520.51%2,687,730
Dec 11, 202523.9723.9723.3823.4023.40-2.09%2,766,140
Dec 10, 202523.8924.1123.6223.9023.90-0.29%2,490,655
Dec 9, 202524.2524.3923.9523.9723.97-1.68%3,061,650
Dec 8, 202524.0124.5323.9424.3824.381.50%4,984,950
Dec 5, 202523.3924.0623.1924.0224.022.39%3,876,200
Dec 4, 202523.3923.6723.2623.4623.460.13%2,762,870
Dec 3, 202524.1924.1923.3523.4323.43-3.18%4,167,490
Dec 2, 202524.1824.6624.0124.2024.20-4,037,755
Dec 1, 202524.6624.8024.0824.2024.200.71%4,600,500
Nov 28, 202523.6824.0323.5924.0324.031.48%2,922,260
Nov 27, 202523.9624.0223.6623.6823.68-1.13%2,417,000
Nov 26, 202524.1124.3023.8223.9523.95-0.95%3,163,900
Nov 25, 202523.9124.4523.9124.1824.181.55%3,885,400
Nov 24, 202523.1724.1123.1623.8123.812.81%5,038,980
Nov 21, 202523.5724.0823.0323.1623.16-3.38%4,271,200
Nov 20, 202524.2724.3823.8623.9723.97-0.79%2,708,830
Nov 19, 202524.4824.5724.0424.1624.16-1.31%3,498,200
Nov 18, 202524.4024.6024.2824.4824.48-0.08%2,854,400
Nov 17, 202524.2124.6924.0724.5024.501.87%4,146,500
Nov 14, 202524.4524.6324.0524.0524.05-2.83%4,177,238
Nov 13, 202524.6024.8024.4024.7524.750.61%3,132,430
Nov 12, 202524.8324.8324.4024.6024.60-0.65%3,029,650
Nov 11, 202525.1825.1824.6424.7624.76-1.20%3,145,300
Nov 10, 202524.9625.1724.8025.0625.060.80%2,861,720
Nov 7, 202525.4525.4524.8624.8624.86-2.32%5,093,110
Nov 6, 202525.9625.9625.3125.4525.45-1.32%4,719,110
Nov 5, 202525.9626.4425.5925.7925.79-2.13%6,484,330
Nov 4, 202526.7426.8025.9826.3526.35-1.97%6,630,025
Nov 3, 202526.5826.8926.3126.8826.880.60%5,695,095
Oct 31, 202527.0027.1626.6526.7226.72-1.66%8,167,389
Oct 30, 202526.8027.7226.2127.1727.170.89%14,375,760
Oct 29, 202526.7627.7026.6526.9326.930.04%9,849,060
Oct 28, 202527.3727.4226.8526.9226.92-1.61%8,506,890
Oct 27, 202526.6027.3726.5527.3627.363.75%13,267,680
Oct 24, 202526.1226.8926.1026.3726.371.89%6,790,150
Oct 23, 202526.8127.1625.2025.8825.88-1.41%8,597,670
Oct 22, 202526.3226.6026.2126.2526.25-1.13%4,023,460
Oct 21, 202526.2826.5825.9026.5526.551.10%5,572,810
Oct 20, 202525.9526.5025.6526.2626.263.22%8,170,955
Oct 17, 202526.2727.0025.4425.4425.44-3.49%6,912,250
Oct 16, 202526.6626.7925.8126.3626.36-1.09%7,185,792
Oct 15, 202526.5326.9326.1026.6526.65-0.60%8,455,920
Oct 14, 202525.7327.6625.7326.8126.814.48%14,814,030
Oct 13, 202524.2625.6823.9325.6625.66-0.27%5,337,630
Oct 10, 202526.1826.3025.6925.7325.73-2.57%5,805,120
Oct 9, 202526.2226.6326.2226.4126.410.69%4,899,100