EMTEK (Shenzhen) Co., Ltd. (SHE:300938)
China
· Delayed Price · Currency is CNY 38.23
-1.22 (-3.09%)
At close: Mar 9, 2026
EMTEK (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.28 | 39.28 | 35.88 | 38.23 | 38.23 | -3.09% | 12,896,075 |
| Mar 6, 2026 | 38.68 | 39.76 | 38.38 | 39.45 | 39.45 | 1.52% | 6,094,233 |
| Mar 5, 2026 | 39.48 | 39.79 | 38.50 | 38.86 | 38.86 | - | 7,299,525 |
| Mar 4, 2026 | 36.63 | 39.25 | 36.34 | 38.86 | 38.86 | 4.18% | 11,767,910 |
| Mar 3, 2026 | 38.13 | 38.96 | 36.99 | 37.30 | 37.30 | -1.35% | 8,602,521 |
| Mar 2, 2026 | 38.06 | 38.59 | 37.12 | 37.81 | 37.81 | -2.32% | 10,156,883 |
| Feb 27, 2026 | 37.00 | 39.10 | 36.66 | 38.71 | 38.71 | 4.68% | 9,420,256 |
| Feb 26, 2026 | 36.90 | 37.96 | 36.41 | 36.98 | 36.98 | 1.04% | 9,708,976 |
| Feb 25, 2026 | 36.01 | 36.99 | 34.12 | 36.60 | 36.60 | 1.64% | 11,804,616 |
| Feb 24, 2026 | 36.31 | 37.00 | 35.10 | 36.01 | 36.01 | 0.11% | 10,064,390 |
| Feb 13, 2026 | 34.65 | 36.55 | 33.96 | 35.97 | 35.97 | 4.26% | 13,113,382 |
| Feb 12, 2026 | 34.96 | 35.36 | 33.90 | 34.50 | 34.50 | -0.98% | 8,045,000 |
| Feb 11, 2026 | 34.20 | 35.49 | 33.61 | 34.84 | 34.84 | 2.17% | 7,815,420 |
| Feb 10, 2026 | 34.52 | 34.84 | 33.86 | 34.10 | 34.10 | -1.87% | 6,156,220 |
| Feb 9, 2026 | 33.74 | 34.88 | 33.74 | 34.75 | 34.75 | 2.78% | 11,991,610 |
| Feb 6, 2026 | 35.00 | 35.07 | 33.75 | 33.81 | 33.81 | -3.95% | 8,888,894 |
| Feb 5, 2026 | 35.67 | 36.19 | 34.76 | 35.20 | 35.20 | -1.12% | 8,117,409 |
| Feb 4, 2026 | 36.21 | 36.34 | 34.85 | 35.60 | 35.60 | -1.74% | 8,444,000 |
| Feb 3, 2026 | 37.11 | 37.30 | 35.66 | 36.23 | 36.23 | -1.01% | 12,244,954 |
| Feb 2, 2026 | 37.70 | 37.90 | 36.01 | 36.60 | 36.60 | -3.48% | 12,556,650 |
| Jan 30, 2026 | 35.94 | 38.28 | 35.71 | 37.92 | 37.92 | 5.48% | 16,479,467 |
| Jan 29, 2026 | 36.42 | 37.45 | 35.85 | 35.95 | 35.95 | -0.69% | 17,053,210 |
| Jan 28, 2026 | 33.21 | 36.50 | 33.00 | 36.20 | 36.20 | 8.38% | 26,108,811 |
| Jan 27, 2026 | 29.90 | 34.20 | 29.25 | 33.40 | 33.40 | 10.67% | 28,709,090 |
| Jan 26, 2026 | 35.65 | 36.59 | 29.88 | 30.18 | 30.18 | -11.00% | 35,654,990 |
| Jan 23, 2026 | 31.35 | 34.58 | 31.28 | 33.91 | 33.91 | 9.25% | 21,847,648 |
| Jan 22, 2026 | 29.53 | 31.18 | 29.53 | 31.04 | 31.04 | 3.99% | 12,368,205 |
| Jan 21, 2026 | 29.80 | 30.03 | 29.34 | 29.85 | 29.85 | -0.57% | 6,627,560 |
| Jan 20, 2026 | 30.50 | 30.51 | 29.40 | 30.02 | 30.02 | -1.44% | 9,217,783 |
| Jan 19, 2026 | 30.69 | 31.38 | 30.35 | 30.46 | 30.46 | -0.33% | 10,533,230 |
| Jan 16, 2026 | 30.99 | 31.44 | 30.05 | 30.56 | 30.56 | -1.74% | 7,602,270 |
| Jan 15, 2026 | 30.93 | 31.23 | 30.20 | 31.10 | 31.10 | 0.58% | 7,779,356 |
| Jan 14, 2026 | 30.43 | 32.14 | 30.43 | 30.92 | 30.92 | 1.08% | 13,489,110 |
| Jan 13, 2026 | 31.64 | 32.00 | 30.40 | 30.59 | 30.59 | -2.52% | 8,494,388 |
| Jan 12, 2026 | 31.01 | 31.58 | 29.85 | 31.38 | 31.38 | 1.16% | 12,681,560 |
| Jan 9, 2026 | 30.97 | 32.33 | 30.36 | 31.02 | 31.02 | -0.55% | 15,789,687 |
| Jan 8, 2026 | 32.25 | 32.26 | 30.34 | 31.19 | 31.19 | -3.62% | 16,175,270 |
| Jan 7, 2026 | 32.34 | 32.80 | 31.80 | 32.36 | 32.36 | -0.19% | 5,629,867 |
| Jan 6, 2026 | 31.66 | 32.70 | 31.65 | 32.42 | 32.42 | 1.95% | 6,331,906 |
| Jan 5, 2026 | 32.38 | 32.40 | 31.62 | 31.80 | 31.80 | -2.45% | 6,952,011 |
| Dec 31, 2025 | 32.30 | 32.80 | 31.91 | 32.60 | 32.60 | 0.37% | 6,567,061 |
| Dec 30, 2025 | 33.60 | 34.50 | 31.51 | 32.48 | 32.48 | -2.73% | 14,155,050 |
| Dec 29, 2025 | 32.69 | 33.68 | 32.57 | 33.39 | 33.39 | 2.14% | 7,172,472 |
| Dec 26, 2025 | 32.49 | 32.85 | 31.77 | 32.69 | 32.69 | 0.77% | 7,409,763 |
| Dec 25, 2025 | 31.90 | 32.74 | 31.60 | 32.44 | 32.44 | 1.69% | 7,225,989 |
| Dec 24, 2025 | 32.35 | 32.50 | 31.50 | 31.90 | 31.90 | -2.03% | 8,962,859 |
| Dec 23, 2025 | 34.70 | 34.93 | 32.43 | 32.56 | 32.56 | -6.68% | 13,354,070 |
| Dec 22, 2025 | 33.01 | 35.49 | 32.61 | 34.89 | 34.89 | 7.29% | 13,703,450 |
| Dec 19, 2025 | 32.58 | 33.12 | 31.96 | 32.52 | 32.52 | 1.78% | 7,354,124 |
| Dec 18, 2025 | 31.79 | 32.53 | 31.70 | 31.95 | 31.95 | -0.16% | 4,976,948 |
| Dec 17, 2025 | 32.99 | 33.34 | 31.82 | 32.00 | 32.00 | -1.78% | 8,275,148 |
| Dec 16, 2025 | 33.30 | 33.51 | 29.99 | 32.58 | 32.58 | -3.06% | 13,818,510 |
| Dec 15, 2025 | 33.91 | 34.80 | 33.60 | 33.61 | 33.61 | -2.49% | 7,728,638 |
| Dec 12, 2025 | 34.66 | 35.25 | 34.30 | 34.47 | 34.47 | -0.81% | 6,149,435 |
| Dec 11, 2025 | 34.93 | 35.42 | 34.32 | 34.75 | 34.75 | -0.40% | 7,014,983 |
| Dec 10, 2025 | 34.32 | 34.97 | 33.06 | 34.89 | 34.89 | 2.86% | 8,850,007 |
| Dec 9, 2025 | 34.46 | 35.98 | 33.51 | 33.92 | 33.92 | -2.16% | 11,753,130 |
| Dec 8, 2025 | 34.09 | 35.23 | 33.85 | 34.67 | 34.67 | 1.88% | 10,909,330 |
| Dec 5, 2025 | 33.18 | 34.12 | 32.52 | 34.03 | 34.03 | 1.95% | 6,290,750 |
| Dec 4, 2025 | 34.45 | 34.85 | 33.36 | 33.38 | 33.38 | -4.22% | 11,034,134 |
| Dec 3, 2025 | 34.20 | 35.53 | 33.52 | 34.85 | 34.85 | -1.69% | 13,318,866 |
| Dec 2, 2025 | 34.34 | 35.47 | 33.70 | 35.45 | 35.45 | 3.20% | 12,415,780 |
| Dec 1, 2025 | 33.60 | 34.63 | 32.11 | 34.35 | 34.35 | 2.35% | 14,142,480 |
| Nov 28, 2025 | 32.05 | 33.57 | 31.86 | 33.56 | 33.56 | 4.42% | 10,164,646 |
| Nov 27, 2025 | 31.50 | 32.83 | 31.50 | 32.14 | 32.14 | 1.48% | 9,047,931 |
| Nov 26, 2025 | 30.90 | 32.98 | 30.85 | 31.67 | 31.67 | 2.33% | 9,409,301 |
| Nov 25, 2025 | 31.72 | 32.28 | 30.64 | 30.95 | 30.95 | - | 9,557,046 |
| Nov 24, 2025 | 32.20 | 32.46 | 30.50 | 30.95 | 30.95 | -4.18% | 15,713,120 |
| Nov 21, 2025 | 34.80 | 35.69 | 32.00 | 32.30 | 32.30 | -9.07% | 23,706,890 |
| Nov 20, 2025 | 33.38 | 35.52 | 33.06 | 35.52 | 35.52 | 7.31% | 18,959,940 |
| Nov 19, 2025 | 31.51 | 33.45 | 31.51 | 33.10 | 33.10 | 3.60% | 16,602,310 |
| Nov 18, 2025 | 32.00 | 32.60 | 31.41 | 31.95 | 31.95 | 0.95% | 13,610,620 |
| Nov 17, 2025 | 31.10 | 32.36 | 30.69 | 31.65 | 31.65 | 1.80% | 12,303,020 |
| Nov 14, 2025 | 30.60 | 31.30 | 30.31 | 31.09 | 31.09 | 0.39% | 11,339,090 |
| Nov 13, 2025 | 29.99 | 31.31 | 29.27 | 30.97 | 30.97 | 3.86% | 12,888,050 |
| Nov 12, 2025 | 29.26 | 29.99 | 29.05 | 29.82 | 29.82 | 1.81% | 9,847,058 |
| Nov 11, 2025 | 28.94 | 29.46 | 28.81 | 29.29 | 29.29 | 0.14% | 9,167,563 |
| Nov 10, 2025 | 28.86 | 30.29 | 28.78 | 29.25 | 29.25 | 2.81% | 11,436,880 |
| Nov 7, 2025 | 29.08 | 29.23 | 27.60 | 28.45 | 28.45 | -1.86% | 15,349,390 |
| Nov 6, 2025 | 28.50 | 31.46 | 28.41 | 28.99 | 28.99 | 1.19% | 28,946,260 |
| Nov 5, 2025 | 28.28 | 29.14 | 28.25 | 28.65 | 28.65 | 0.24% | 7,028,660 |
| Nov 4, 2025 | 28.43 | 29.27 | 28.06 | 28.58 | 28.58 | 0.28% | 8,846,327 |
| Nov 3, 2025 | 27.50 | 28.79 | 27.23 | 28.50 | 28.50 | 3.60% | 12,472,380 |
| Oct 31, 2025 | 27.60 | 27.89 | 27.40 | 27.51 | 27.51 | - | 6,250,852 |
| Oct 30, 2025 | 27.53 | 28.30 | 27.46 | 27.51 | 27.51 | - | 9,297,683 |
| Oct 29, 2025 | 27.06 | 27.76 | 26.95 | 27.51 | 27.51 | 0.99% | 7,165,920 |
| Oct 28, 2025 | 26.62 | 27.66 | 26.59 | 27.24 | 27.24 | 2.60% | 11,954,700 |
| Oct 27, 2025 | 27.10 | 27.68 | 26.50 | 26.55 | 26.55 | -1.96% | 14,332,250 |
| Oct 24, 2025 | 26.83 | 27.08 | 26.42 | 27.08 | 27.08 | 0.07% | 8,850,435 |
| Oct 23, 2025 | 26.54 | 27.10 | 26.00 | 27.06 | 27.06 | 1.84% | 12,091,600 |
| Oct 22, 2025 | 26.37 | 26.70 | 26.11 | 26.57 | 26.57 | 0.34% | 6,839,286 |
| Oct 21, 2025 | 26.22 | 26.55 | 25.53 | 26.48 | 26.48 | 1.34% | 7,627,464 |
| Oct 20, 2025 | 26.00 | 26.29 | 25.79 | 26.13 | 26.13 | 1.01% | 8,190,682 |
| Oct 17, 2025 | 25.50 | 26.44 | 25.50 | 25.87 | 25.87 | 1.25% | 13,417,670 |
| Oct 16, 2025 | 25.85 | 25.85 | 25.02 | 25.55 | 25.55 | -1.69% | 7,403,490 |
| Oct 15, 2025 | 24.78 | 26.13 | 24.74 | 25.99 | 25.99 | 4.63% | 13,480,990 |
| Oct 14, 2025 | 23.75 | 25.35 | 23.75 | 24.84 | 24.84 | 4.55% | 15,916,350 |
| Oct 13, 2025 | 22.30 | 24.46 | 21.94 | 23.76 | 23.76 | 2.11% | 10,146,980 |
| Oct 10, 2025 | 23.80 | 23.97 | 23.18 | 23.27 | 23.27 | -2.43% | 5,439,283 |
| Oct 9, 2025 | 23.86 | 24.13 | 23.30 | 23.85 | 23.85 | 0.80% | 5,163,867 |