Emdoor Information CO.,LTD. - 001314.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46.1	46.29	46.29	46.7	45.31	1.86M
December 04, 2025	46.28	46	46	46.68	45.41	1.92M
December 03, 2025	47.36	46.42	46.42	47.65	46.26	2.09M
December 02, 2025	47.25	47.38	47.38	47.9	47.04	3M
December 01, 2025	46.13	47.29	47.29	47.8	45.88	4.36M
November 28, 2025	46.28	45.93	45.93	46.33	45.73	1.45M
November 27, 2025	45.4	45.97	45.97	46.31	45.39	2.25M
November 26, 2025	45.22	45.45	45.45	46.25	45.18	1.76M
November 25, 2025	45.18	45.45	45.45	45.88	45.1	2.15M
November 24, 2025	43.8	45	45	45.18	43.33	2.48M
November 21, 2025	45.08	43.36	43.36	45.64	43.34	2.71M
November 20, 2025	46.07	45.51	45.51	46.5	45.5	1.51M
November 19, 2025	46.61	45.92	45.92	46.73	45.82	1.95M
November 18, 2025	46.14	46.76	46.76	46.9	46.14	2.03M
November 17, 2025	45.9	46.38	46.38	46.78	45.81	1.81M
November 14, 2025	45.9	45.91	45.91	46.3	45.86	1.38M
November 13, 2025	46.19	46.29	46.29	46.37	45.9	1.56M
November 12, 2025	47.15	46.19	46.19	47.31	45.68	2.59M
November 11, 2025	47.02	47.33	47.33	47.4	46.96	2.13M
November 10, 2025	46.8	47.16	47.16	47.18	46.55	2.17M
November 07, 2025	46.8	46.8	46.8	47.07	46.63	1.88M
November 06, 2025	47.4	47.11	47.11	47.52	46.82	2.34M
November 05, 2025	47.21	47.37	47.37	47.6	47	2.58M
November 04, 2025	48.63	47.83	47.83	48.9	47.21	3.1M
November 03, 2025	48.12	48.63	48.63	48.69	47.86	2.94M
October 31, 2025	48.94	48.53	48.53	49.98	48.43	4.55M
October 30, 2025	48.47	47.62	47.62	48.51	47.6	3.51M
October 29, 2025	48.89	48.46	48.46	48.89	47.94	4.94M
October 28, 2025	49.6	49.52	49.52	49.88	49.2	4.11M
October 27, 2025	49.3	49.7	49.7	49.77	48.81	5.05M
October 24, 2025	49.6	49.3	49.3	49.98	49.18	4.81M
October 23, 2025	51.01	49.68	49.68	51.17	49.18	6.67M
October 22, 2025	51.07	51.73	51.73	53.5	49.97	11.19M
October 21, 2025	53.88	52.32	52.32	53.88	51.07	15.78M
October 20, 2025	56.03	56.03	56.03	56.03	55.02	6.64M
October 17, 2025	50.94	50.94	50.94	50.94	50.94	0
October 16, 2025	50.94	50.94	50.94	50.94	50.94	0
October 15, 2025	50.94	50.94	50.94	50.94	50.94	0
October 14, 2025	50.94	50.94	50.94	50.94	50.94	0
October 13, 2025	50.94	50.94	50.94	50.94	50.94	0
October 10, 2025	50.94	50.94	50.94	50.94	50.94	0
October 09, 2025	50.94	50.94	50.94	50.94	50.94	0
September 30, 2025	50.94	50.94	50.94	50.94	50.94	0
September 29, 2025	50.94	50.94	50.94	50.94	50.94	0
September 26, 2025	50.49	50.94	50.94	51.48	49.88	4.66M
September 25, 2025	50.35	51	51	52.15	49.8	5.26M
September 24, 2025	48.57	50.32	50.32	50.46	47.9	4.15M
September 23, 2025	50.2	48.74	48.74	50.61	47.82	3.58M
September 22, 2025	49.76	50.1	50.1	50.94	49.59	3.42M
September 19, 2025	50.45	49.39	49.39	50.72	49.08	2.62M
September 18, 2025	50.48	49.61	49.61	51.11	49.13	4.23M
September 17, 2025	51.06	50.65	50.65	51.57	50.58	3.1M
September 16, 2025	50.4	50.97	50.97	50.98	49.9	2.84M
September 15, 2025	50.24	50.38	50.38	50.99	49.69	3.25M
September 12, 2025	50.45	49.9	49.9	51.13	49.9	3.68M
September 11, 2025	48.6	50.38	50.38	50.39	48.11	4.57M
September 10, 2025	48.99	48.6	48.6	49.67	48.48	3.44M
September 09, 2025	50.45	49	49	50.69	48.77	3.99M
September 08, 2025	49.7	50.76	50.76	51	49.12	4.43M
September 05, 2025	48.68	49.58	49.58	49.7	48.15	3.56M

Emdoor Information CO.,LTD. (001314.SZ) SHZ