EMTEK (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	56.80	57.20	52.50	54.30	54.30	-5.75%	23,333,091
Apr 28, 2026	59.04	61.00	56.82	57.61	57.61	1.28%	25,110,970
Apr 27, 2026	57.51	59.32	54.78	56.88	56.88	3.46%	19,713,750
Apr 24, 2026	57.20	59.48	53.01	54.98	54.98	-0.81%	24,127,401
Apr 23, 2026	52.00	58.00	52.00	55.43	55.43	6.68%	29,969,916
Apr 22, 2026	50.77	52.38	49.69	51.96	51.96	0.89%	20,659,245
Apr 21, 2026	48.57	52.58	48.13	51.50	51.50	4.97%	27,572,840
Apr 20, 2026	49.49	51.60	48.13	49.06	49.06	-0.37%	32,330,421
Apr 17, 2026	52.98	54.20	49.10	49.24	49.24	-3.81%	29,722,721
Apr 16, 2026	45.99	54.66	44.67	51.19	51.19	12.38%	31,149,683
Apr 15, 2026	44.84	46.27	44.00	45.55	45.55	1.18%	11,869,650
Apr 14, 2026	40.21	46.60	39.80	45.02	45.02	11.99%	18,024,863
Apr 13, 2026	38.77	40.93	38.47	40.20	40.20	2.21%	11,874,539
Apr 10, 2026	40.81	40.88	38.50	39.33	39.33	-3.06%	11,065,740
Apr 9, 2026	38.36	41.00	37.74	40.57	40.57	5.79%	14,388,660
Apr 8, 2026	38.53	39.30	37.32	38.35	38.35	2.93%	10,672,440
Apr 7, 2026	38.60	38.78	36.80	37.26	37.26	-2.46%	6,282,751
Apr 3, 2026	39.51	39.70	37.86	38.20	38.20	-2.90%	4,546,200
Apr 2, 2026	39.35	40.16	38.88	39.34	39.34	0.10%	4,231,748
Apr 1, 2026	40.00	40.37	38.90	39.30	39.30	0.54%	6,870,708
Mar 31, 2026	41.40	41.68	38.98	39.09	39.09	-6.03%	8,528,767
Mar 30, 2026	40.50	42.10	40.10	41.60	41.60	2.39%	7,818,208
Mar 27, 2026	41.02	41.13	39.20	40.63	40.63	-2.07%	9,826,975
Mar 26, 2026	41.61	42.63	40.67	41.49	41.49	0.73%	9,336,036
Mar 25, 2026	42.11	43.19	40.40	41.19	41.19	0.05%	13,029,070
Mar 24, 2026	37.09	41.21	36.66	41.17	41.17	14.94%	16,025,605
Mar 23, 2026	36.08	38.19	35.60	35.82	35.82	-3.89%	8,033,533
Mar 20, 2026	39.25	39.43	36.88	37.27	37.27	-4.44%	7,652,856
Mar 19, 2026	40.01	40.50	38.88	39.00	39.00	-3.89%	6,827,677
Mar 18, 2026	39.71	40.92	38.78	40.58	40.58	4.45%	8,287,324
Mar 17, 2026	40.71	41.18	38.80	38.85	38.85	-3.33%	5,938,238
Mar 16, 2026	39.68	40.65	38.50	40.19	40.19	1.21%	6,747,928
Mar 13, 2026	40.60	40.99	39.35	39.71	39.71	-3.19%	10,272,510
Mar 12, 2026	40.30	41.50	39.31	41.02	41.02	1.79%	7,333,759
Mar 11, 2026	40.20	42.00	40.02	40.30	40.30	0.27%	10,869,750
Mar 10, 2026	38.86	40.88	38.70	40.19	40.19	5.13%	10,971,370
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