Skip to main content
Shenzhen Emperor Technology Co., Ltd. (SHE:300546)
China flag China · Delayed Price · Currency is CNY
19.71
+0.02 (0.10%)
Apr 29, 2026, 3:04 PM CST

SHE:300546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.6019.9219.5919.7119.710.10%2,183,390
Apr 28, 202619.9120.0619.5319.6919.69-1.75%2,712,120
Apr 27, 202619.4320.0619.2320.0420.041.93%3,872,160
Apr 24, 202619.8019.8019.1719.6619.66-1.35%4,910,535
Apr 23, 202620.4020.4019.8119.9319.93-2.54%4,957,270
Apr 22, 202621.3021.3020.0720.4520.45-5.37%9,359,678
Apr 21, 202621.8721.9021.4421.6121.61-1.19%2,815,100
Apr 20, 202621.8921.9521.6921.8721.870.32%2,623,370
Apr 17, 202621.8421.9421.6021.8021.80-0.18%2,831,970
Apr 16, 202621.6821.9721.5721.8421.840.69%2,994,780
Apr 15, 202622.2622.2821.6521.6921.69-1.36%3,226,610
Apr 14, 202622.0822.2921.6821.9921.99-0.41%4,775,600
Apr 13, 202622.0022.2621.7522.0822.08-1.38%6,494,860
Apr 10, 202621.4923.4321.4922.3922.394.63%10,946,630
Apr 9, 202621.6021.7021.2521.4021.40-1.88%2,987,250
Apr 8, 202621.5121.8421.3221.8121.813.41%3,870,955
Apr 7, 202620.6321.3420.5321.0921.092.43%3,932,525
Apr 3, 202620.9321.8420.5620.5920.59-0.77%3,394,900
Apr 2, 202621.2921.3020.6120.7520.75-2.49%2,365,680
Apr 1, 202621.3221.4021.0621.2821.281.77%2,297,400
Mar 31, 202621.1821.4820.9020.9120.91-1.83%2,338,580
Mar 30, 202621.2121.4420.9821.3021.30-1.07%2,567,794
Mar 27, 202620.8621.6420.7921.5321.532.28%3,121,740
Mar 26, 202621.7021.7721.0121.0521.05-3.04%3,031,087
Mar 25, 202621.8021.9421.5721.7121.71-0.37%3,752,827
Mar 24, 202621.5021.8221.0621.7921.794.61%4,731,330
Mar 23, 202621.1021.7720.6520.8320.83-6.09%5,047,700
Mar 20, 202623.3223.5422.0622.1822.18-4.81%5,436,830
Mar 19, 202623.5023.8723.1023.3023.30-2.02%3,904,220
Mar 18, 202623.4523.8222.9823.7823.781.23%4,597,539
Mar 17, 202624.4424.4923.4723.4923.49-3.41%6,322,730
Mar 16, 202623.5024.4923.4524.3224.322.75%7,891,744
Mar 13, 202625.0025.2023.4423.6723.67-6.29%12,347,630
Mar 12, 202624.2525.3024.1525.2625.263.99%12,087,620
Mar 11, 202624.5124.7124.2624.2924.29-0.70%4,182,317
Mar 10, 202624.5024.7724.2224.4624.461.07%4,005,060
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