Skip to main content
Shenzhen Etmade Automatic Equipment Co., Ltd. (SHE:300812)
China flag China · Delayed Price · Currency is CNY
39.69
-3.40 (-7.89%)
Mar 10, 2026, 9:25 AM CST

SHE:300812 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202640.3440.5937.5039.6939.69-7.89%22,568,510
Mar 6, 202645.6145.9942.5043.0943.09-7.93%21,738,480
Mar 5, 202648.3750.9546.3246.8046.80-3.09%31,446,710
Mar 4, 202642.3449.3042.3448.2948.2910.35%27,784,580
Mar 3, 202646.7947.4742.8543.7643.76-2.95%22,548,450
Mar 2, 202642.5349.3542.4145.0945.09-0.94%23,102,042
Feb 27, 202642.5245.8541.0345.5245.52-0.07%19,366,380
Feb 26, 202642.4147.9041.4845.5545.555.44%27,704,230
Feb 25, 202642.5043.6640.1643.2043.20-2.79%23,462,235
Feb 24, 202641.3546.7839.3344.4444.446.42%34,025,610
Feb 13, 202634.5241.7634.2341.7641.7620.00%29,699,440
Feb 12, 202632.9036.9832.8034.8034.803.57%21,244,660
Feb 11, 202631.7834.0831.3433.6033.605.73%18,659,000
Feb 10, 202632.3432.5731.7531.7831.78-2.84%9,665,563
Feb 9, 202632.3933.1231.7332.7132.710.86%16,463,280
Feb 6, 202629.6133.9728.7132.4332.438.28%23,198,340
Feb 5, 202631.0031.0029.5029.9529.95-4.13%8,473,800
Feb 4, 202630.8131.7030.5131.2431.24-0.06%9,974,640
Feb 3, 202630.6931.5830.3131.2631.262.83%12,341,620
Feb 2, 202629.2632.5729.1030.4030.403.19%16,868,800
Jan 30, 202628.6729.8328.0729.4629.462.43%7,658,160
Jan 29, 202629.7230.4528.7628.7628.76-4.20%8,977,580
Jan 28, 202630.3630.8229.7030.0230.02-2.56%9,636,220
Jan 27, 202629.0230.9527.7530.8130.815.66%17,305,960
Jan 26, 202630.2230.2328.6629.1629.16-3.51%9,287,780
Jan 23, 202629.4530.2729.0530.2230.222.23%11,655,840
Jan 22, 202630.1630.2029.3429.5629.56-0.97%8,876,640
Jan 21, 202629.0229.9528.5229.8529.851.84%10,918,650
Jan 20, 202629.2530.2028.7829.3129.310.62%11,595,750
Jan 19, 202628.5229.8028.2529.1329.131.18%9,756,884
Jan 16, 202628.2929.1927.6928.7928.792.75%10,370,080
Jan 15, 202627.4528.1327.2128.0228.020.97%6,968,140
Jan 14, 202627.3628.3927.1627.7527.750.95%8,837,800
Jan 13, 202629.4029.4727.4827.4927.49-6.81%14,044,220
Jan 12, 202629.8829.8828.7129.5029.50-1.30%13,586,940
Jan 9, 202629.0030.3728.5229.8929.892.40%16,454,445
Jan 8, 202628.8829.5528.4529.1929.191.39%9,271,203
Jan 7, 202628.7729.1528.2128.7928.79-0.35%8,200,600
Jan 6, 202629.4829.6028.5528.8928.89-2.30%10,983,330
Jan 5, 202629.1329.7728.8529.5729.573.39%11,149,150
Dec 31, 202529.3229.7728.4528.6028.60-0.69%8,192,300
Dec 30, 202529.1029.8028.7028.8028.80-1.30%9,382,480
Dec 29, 202529.2229.8428.9329.1829.180.07%11,777,799
Dec 26, 202529.5029.5828.8829.1629.16-1.25%9,048,160
Dec 25, 202530.4030.5929.3929.5329.53-2.86%11,526,620
Dec 24, 202527.0831.3926.9930.4030.4011.85%19,977,435
Dec 23, 202527.7227.9926.9127.1827.18-2.48%7,289,635
Dec 22, 202528.2228.3027.4727.8727.87-0.57%7,144,140
Dec 19, 202528.5828.8027.8328.0328.03-1.79%7,087,500
Dec 18, 202528.7129.1828.3428.5428.54-1.01%10,079,940
Dec 17, 202526.4329.1325.9328.8328.839.08%12,159,660
Dec 16, 202527.5027.5025.8926.4326.43-4.00%7,339,160
Dec 15, 202527.3128.1627.0027.5327.530.51%8,051,000
Dec 12, 202527.7828.5027.0627.3927.39-0.40%8,719,880
Dec 11, 202528.5028.6527.5027.5027.50-4.11%7,190,540
Dec 10, 202528.5828.8128.0428.6828.68-0.86%7,823,360
Dec 9, 202529.4529.7428.8428.9328.93-2.49%11,796,420
Dec 8, 202526.5630.3026.1629.6729.6711.46%18,926,500
Dec 5, 202526.5126.8026.0026.6226.620.49%6,469,700
Dec 4, 202527.3227.6326.4026.4926.49-4.54%7,977,420
Dec 3, 202528.9629.5127.3127.7527.75-3.51%13,735,460
Dec 2, 202527.7529.2026.8728.7628.764.39%23,193,860
Dec 1, 202524.3628.3824.2627.5527.5513.56%22,222,860
Nov 28, 202524.0824.4723.7824.2624.260.66%4,887,500
Nov 27, 202523.6724.6723.6524.1024.101.73%5,477,380
Nov 26, 202524.3024.3323.5623.6923.69-2.63%5,065,600
Nov 25, 202523.4024.6623.2424.3324.334.65%7,604,700
Nov 24, 202522.5023.3822.4323.2523.254.17%5,893,001
Nov 21, 202523.0123.3122.1122.3222.32-5.02%6,009,600
Nov 20, 202523.9624.4423.4023.5023.50-1.43%4,299,900
Nov 19, 202524.6624.7423.5023.8423.84-3.83%6,490,635
Nov 18, 202525.2025.2024.6024.7924.79-1.78%4,348,900
Nov 17, 202525.3825.5924.9225.2425.24-0.20%5,397,700
Nov 14, 202526.0426.1925.2525.2925.29-4.02%7,520,471
Nov 13, 202526.4726.9426.2226.3526.35-0.83%6,862,020
Nov 12, 202527.3927.4526.1826.5726.57-2.21%8,989,000
Nov 11, 202528.2528.4726.8227.1727.17-5.50%11,716,170
Nov 10, 202527.2529.2427.0428.7528.757.48%12,845,320
Nov 7, 202527.2127.2526.5626.7526.75-2.66%6,204,000
Nov 6, 202527.9828.2027.0627.4827.48-2.90%11,033,560
Nov 5, 202526.6129.0025.8628.3028.306.31%19,023,990
Nov 4, 202526.7027.1726.3326.6226.62-0.41%9,616,682
Nov 3, 202525.0127.0324.8026.7326.735.82%14,870,040
Oct 31, 202524.9825.6224.6025.2625.261.94%10,473,220
Oct 30, 202525.2325.4224.5024.7824.78-2.13%9,722,920
Oct 29, 202526.2626.3025.0725.3225.32-3.73%11,363,860
Oct 28, 202527.0327.2726.0826.3026.30-3.94%11,997,220
Oct 27, 202528.2528.4226.9027.3827.38-4.03%15,286,160
Oct 24, 202527.5828.9427.1028.5328.531.89%18,306,380
Oct 23, 202526.3028.4525.8828.0028.008.23%21,774,540
Oct 22, 202524.3226.8824.0125.8725.876.68%18,643,300
Oct 21, 202522.9625.2022.6524.2524.257.63%9,686,961
Oct 20, 202522.4522.9822.3022.5322.532.41%3,464,300
Oct 17, 202523.0023.1321.9922.0022.00-3.85%3,847,540
Oct 16, 202523.1523.2322.7522.8822.88-1.59%3,625,480
Oct 15, 202523.5723.7022.9223.2523.25-1.40%4,916,900
Oct 14, 202524.8624.8623.2623.5823.58-3.79%5,089,060
Oct 13, 202523.7424.6622.4424.5124.510.62%6,097,620
Oct 10, 202525.0125.4524.2824.3624.36-3.45%5,735,000
Oct 9, 202524.7826.3224.7825.2325.232.73%8,568,635