Empyrean Technology Co., Ltd. (SHE:301269)
China
· Delayed Price · Currency is CNY 84.65
+2.05 (2.48%)
At close: Apr 29, 2026
Empyrean Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.90 | 87.90 | 82.33 | 82.60 | 82.60 | -10.96% | 16,328,770 |
| Apr 27, 2026 | 88.00 | 94.00 | 87.50 | 92.77 | 92.77 | 6.45% | 12,606,910 |
| Apr 24, 2026 | 86.41 | 88.33 | 85.59 | 87.15 | 87.15 | 0.43% | 5,064,624 |
| Apr 23, 2026 | 87.20 | 88.69 | 86.25 | 86.78 | 86.78 | -0.48% | 5,124,428 |
| Apr 22, 2026 | 85.50 | 87.33 | 84.70 | 87.20 | 87.20 | 1.99% | 4,631,186 |
| Apr 21, 2026 | 87.50 | 87.50 | 84.76 | 85.50 | 85.50 | -2.51% | 4,637,538 |
| Apr 20, 2026 | 85.88 | 89.62 | 85.53 | 87.70 | 87.70 | 2.15% | 6,902,175 |
| Apr 17, 2026 | 84.80 | 86.50 | 83.59 | 85.85 | 85.85 | 0.86% | 4,737,333 |
| Apr 16, 2026 | 85.32 | 85.88 | 84.50 | 85.12 | 85.12 | -0.15% | 3,854,773 |
| Apr 15, 2026 | 86.80 | 86.88 | 85.15 | 85.25 | 85.25 | -1.29% | 4,573,497 |
| Apr 14, 2026 | 85.00 | 86.49 | 84.82 | 86.36 | 86.36 | 2.33% | 5,266,716 |
| Apr 13, 2026 | 83.01 | 85.19 | 83.00 | 84.39 | 84.39 | -0.14% | 3,762,401 |
| Apr 10, 2026 | 84.70 | 85.80 | 84.46 | 84.51 | 84.51 | 0.37% | 4,370,610 |
| Apr 9, 2026 | 84.18 | 84.96 | 83.62 | 84.20 | 84.20 | -1.50% | 3,479,344 |
| Apr 8, 2026 | 84.12 | 85.50 | 83.63 | 85.48 | 85.48 | 4.03% | 5,858,195 |
| Apr 7, 2026 | 82.37 | 83.50 | 81.71 | 82.17 | 82.17 | -0.16% | 3,166,060 |
| Apr 3, 2026 | 81.69 | 83.35 | 80.20 | 82.30 | 82.30 | 1.42% | 4,022,609 |
| Apr 2, 2026 | 82.77 | 82.96 | 80.63 | 81.15 | 81.15 | -2.39% | 2,650,900 |
| Apr 1, 2026 | 82.53 | 83.38 | 82.36 | 83.14 | 83.14 | 2.49% | 2,799,009 |
| Mar 31, 2026 | 82.02 | 83.45 | 81.10 | 81.12 | 81.12 | -1.49% | 2,509,280 |
| Mar 30, 2026 | 82.00 | 82.91 | 81.68 | 82.35 | 82.35 | -1.05% | 2,401,162 |
| Mar 27, 2026 | 80.74 | 83.85 | 80.74 | 83.22 | 83.22 | 0.96% | 2,564,882 |
| Mar 26, 2026 | 84.00 | 84.30 | 82.07 | 82.43 | 82.43 | -1.89% | 2,441,486 |
| Mar 25, 2026 | 82.94 | 84.38 | 82.61 | 84.02 | 84.02 | 2.05% | 3,271,235 |
| Mar 24, 2026 | 82.60 | 82.77 | 80.74 | 82.33 | 82.33 | 1.37% | 3,909,245 |
| Mar 23, 2026 | 85.00 | 85.32 | 80.83 | 81.22 | 81.22 | -5.56% | 5,512,631 |
| Mar 20, 2026 | 88.20 | 88.73 | 86.00 | 86.00 | 86.00 | -2.32% | 3,685,002 |
| Mar 19, 2026 | 89.05 | 89.76 | 87.66 | 88.04 | 88.04 | -2.71% | 4,289,299 |
| Mar 18, 2026 | 89.90 | 90.52 | 88.88 | 90.49 | 90.49 | 0.60% | 3,503,002 |
| Mar 17, 2026 | 95.00 | 95.20 | 89.40 | 89.95 | 89.95 | -5.30% | 8,305,627 |
| Mar 16, 2026 | 93.34 | 95.34 | 92.96 | 94.98 | 94.98 | 1.40% | 2,974,015 |
| Mar 13, 2026 | 94.27 | 94.78 | 93.51 | 93.67 | 93.67 | -1.30% | 2,162,260 |
| Mar 12, 2026 | 96.02 | 96.69 | 94.58 | 94.90 | 94.90 | -1.13% | 2,547,339 |
| Mar 11, 2026 | 97.37 | 97.59 | 95.96 | 95.98 | 95.98 | -1.43% | 2,851,210 |
| Mar 10, 2026 | 96.25 | 97.68 | 95.60 | 97.37 | 97.37 | 1.79% | 3,408,478 |
| Mar 9, 2026 | 94.00 | 96.08 | 92.22 | 95.66 | 95.66 | 0.09% | 4,183,601 |
| Mar 6, 2026 | 94.52 | 96.05 | 94.50 | 95.57 | 95.57 | 0.62% | 2,023,923 |
| Mar 5, 2026 | 94.94 | 96.25 | 94.53 | 94.98 | 94.98 | 1.42% | 3,097,697 |
| Mar 4, 2026 | 93.01 | 94.99 | 92.71 | 93.65 | 93.65 | -0.37% | 3,233,380 |
| Mar 3, 2026 | 99.31 | 100.28 | 93.95 | 94.00 | 94.00 | -5.16% | 5,918,304 |
| Mar 2, 2026 | 99.50 | 100.70 | 98.07 | 99.11 | 99.11 | -1.85% | 3,742,904 |
| Feb 27, 2026 | 100.77 | 101.18 | 99.82 | 100.98 | 100.98 | -0.35% | 3,483,715 |
| Feb 26, 2026 | 102.30 | 102.50 | 100.75 | 101.33 | 101.33 | -0.85% | 4,358,015 |
| Feb 25, 2026 | 102.48 | 102.99 | 101.22 | 102.20 | 102.20 | -0.39% | 3,558,403 |
| Feb 24, 2026 | 104.90 | 105.60 | 101.88 | 102.60 | 102.60 | -2.87% | 5,384,041 |
| Feb 13, 2026 | 101.50 | 106.80 | 101.31 | 105.63 | 105.63 | 3.26% | 7,504,092 |
| Feb 12, 2026 | 100.30 | 103.87 | 99.22 | 102.30 | 102.30 | 2.16% | 5,164,500 |
| Feb 11, 2026 | 99.55 | 100.50 | 98.96 | 100.14 | 100.14 | 0.67% | 3,105,546 |
| Feb 10, 2026 | 99.00 | 99.98 | 98.48 | 99.47 | 99.47 | 0.48% | 3,250,374 |
| Feb 9, 2026 | 98.25 | 99.40 | 97.51 | 98.99 | 98.99 | 1.79% | 3,980,147 |
| Feb 6, 2026 | 97.51 | 98.55 | 96.89 | 97.25 | 97.25 | -0.92% | 3,789,315 |
| Feb 5, 2026 | 97.01 | 98.93 | 97.01 | 98.15 | 98.15 | 0.17% | 3,716,854 |
| Feb 4, 2026 | 98.89 | 98.90 | 96.44 | 97.98 | 97.98 | -1.62% | 4,650,101 |
| Feb 3, 2026 | 99.50 | 99.90 | 97.66 | 99.59 | 99.59 | 1.37% | 4,123,527 |
| Feb 2, 2026 | 102.98 | 102.98 | 98.20 | 98.24 | 98.24 | -4.71% | 7,089,411 |
| Jan 30, 2026 | 104.27 | 105.50 | 102.40 | 103.10 | 103.10 | -1.91% | 5,667,288 |
| Jan 29, 2026 | 107.98 | 109.20 | 105.00 | 105.11 | 105.11 | -3.12% | 7,131,895 |
| Jan 28, 2026 | 111.58 | 112.55 | 108.10 | 108.49 | 108.49 | -2.42% | 7,225,792 |
| Jan 27, 2026 | 110.79 | 112.69 | 109.00 | 111.18 | 111.18 | -0.24% | 6,953,117 |
| Jan 26, 2026 | 115.59 | 116.10 | 110.60 | 111.45 | 111.45 | -3.64% | 7,316,564 |
| Jan 23, 2026 | 115.95 | 116.39 | 114.50 | 115.66 | 115.66 | 0.04% | 6,137,225 |
| Jan 22, 2026 | 119.01 | 119.50 | 114.89 | 115.61 | 115.61 | -1.55% | 7,219,195 |
| Jan 21, 2026 | 112.58 | 120.82 | 112.58 | 117.43 | 117.43 | 3.46% | 12,256,630 |
| Jan 20, 2026 | 115.06 | 116.35 | 112.76 | 113.50 | 113.50 | -1.36% | 5,416,373 |
| Jan 19, 2026 | 117.40 | 117.90 | 114.37 | 115.06 | 115.06 | -2.16% | 7,417,412 |
| Jan 16, 2026 | 116.36 | 119.25 | 114.30 | 117.60 | 117.60 | 1.58% | 8,420,763 |
| Jan 15, 2026 | 116.00 | 117.36 | 114.01 | 115.77 | 115.77 | -1.03% | 6,846,176 |
| Jan 14, 2026 | 113.30 | 119.69 | 113.30 | 116.97 | 116.97 | 3.16% | 12,426,840 |
| Jan 13, 2026 | 115.44 | 119.00 | 113.03 | 113.39 | 113.39 | -1.78% | 10,515,540 |
| Jan 12, 2026 | 111.77 | 115.45 | 110.22 | 115.44 | 115.44 | 1.53% | 10,963,590 |
| Jan 9, 2026 | 112.58 | 113.77 | 112.12 | 113.70 | 113.70 | 0.60% | 5,487,461 |
| Jan 8, 2026 | 112.00 | 113.86 | 111.30 | 113.02 | 113.02 | 0.91% | 5,643,978 |
| Jan 7, 2026 | 111.38 | 113.67 | 110.60 | 112.00 | 112.00 | 0.57% | 6,291,952 |
| Jan 6, 2026 | 109.37 | 111.58 | 108.68 | 111.36 | 111.36 | 1.81% | 6,201,004 |
| Jan 5, 2026 | 106.80 | 109.73 | 106.67 | 109.38 | 109.38 | 2.87% | 5,271,197 |
| Dec 31, 2025 | 107.36 | 107.88 | 106.32 | 106.33 | 106.33 | -0.89% | 2,444,346 |
| Dec 30, 2025 | 107.00 | 109.00 | 107.00 | 107.29 | 107.29 | -0.10% | 2,709,619 |
| Dec 29, 2025 | 109.52 | 109.66 | 107.16 | 107.40 | 107.40 | -2.32% | 3,891,526 |
| Dec 26, 2025 | 108.00 | 110.06 | 106.57 | 109.95 | 109.95 | 1.75% | 5,131,604 |
| Dec 25, 2025 | 108.23 | 109.10 | 107.51 | 108.06 | 108.06 | 0.01% | 2,933,774 |
| Dec 24, 2025 | 106.01 | 108.38 | 105.88 | 108.05 | 108.05 | 1.58% | 3,946,976 |
| Dec 23, 2025 | 106.50 | 109.20 | 106.03 | 106.37 | 106.37 | -0.18% | 5,117,511 |
| Dec 22, 2025 | 103.96 | 107.33 | 103.71 | 106.56 | 106.56 | 3.15% | 5,729,358 |
| Dec 19, 2025 | 103.24 | 104.00 | 103.02 | 103.31 | 103.31 | 0.15% | 2,384,337 |
| Dec 18, 2025 | 103.27 | 104.50 | 103.06 | 103.16 | 103.16 | -0.70% | 2,226,506 |
| Dec 17, 2025 | 102.74 | 103.93 | 101.25 | 103.89 | 103.89 | 1.10% | 3,925,893 |
| Dec 16, 2025 | 104.00 | 104.50 | 102.02 | 102.76 | 102.76 | -1.33% | 2,863,791 |
| Dec 15, 2025 | 105.99 | 106.27 | 104.08 | 104.15 | 104.15 | -2.03% | 3,303,727 |
| Dec 12, 2025 | 104.94 | 107.48 | 104.13 | 106.31 | 106.31 | 1.36% | 5,118,082 |
| Dec 11, 2025 | 107.21 | 107.39 | 104.84 | 104.88 | 104.88 | -2.07% | 3,006,386 |
| Dec 10, 2025 | 105.00 | 107.20 | 104.00 | 107.10 | 107.10 | 1.56% | 3,566,323 |
| Dec 9, 2025 | 106.44 | 107.50 | 105.23 | 105.46 | 105.46 | -0.92% | 3,095,458 |
| Dec 8, 2025 | 104.00 | 106.84 | 104.00 | 106.44 | 106.44 | 1.90% | 4,257,351 |
| Dec 5, 2025 | 104.15 | 104.60 | 102.72 | 104.46 | 104.46 | 0.47% | 2,795,250 |
| Dec 4, 2025 | 103.56 | 104.55 | 102.67 | 103.97 | 103.97 | 0.38% | 2,539,025 |
| Dec 3, 2025 | 105.00 | 105.64 | 103.33 | 103.58 | 103.58 | -1.86% | 3,123,410 |
| Dec 2, 2025 | 108.00 | 108.34 | 105.17 | 105.54 | 105.54 | -0.25% | 4,310,251 |
| Dec 1, 2025 | 104.00 | 105.86 | 103.50 | 105.80 | 105.80 | 1.15% | 3,579,584 |
| Nov 28, 2025 | 103.75 | 104.71 | 102.92 | 104.60 | 104.60 | -0.19% | 3,102,147 |
| Nov 27, 2025 | 103.27 | 106.30 | 103.21 | 104.80 | 104.80 | 1.06% | 4,865,059 |