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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.91	48.36	48.36	48.85	47.91	2.3M
February 12, 2026	47.99	48.03	48.03	48.33	47.47	2.19M
February 11, 2026	48.4	48	48	48.86	47.52	3.83M
February 10, 2026	46.73	47.07	47.07	47.64	46.73	1.36M
February 09, 2026	46.39	46.85	46.85	47.14	46.21	1.8M
February 06, 2026	45.43	45.95	45.95	46.24	45.1	2.07M
February 05, 2026	46.5	45.7	45.7	46.5	45.61	1.7M
February 04, 2026	47	46.65	46.65	47.18	46.26	1.94M
February 03, 2026	47.04	47.3	47.3	47.5	46.51	2.06M
February 02, 2026	47.09	46.5	46.5	49.19	46.5	3.14M
January 30, 2026	47.5	47.31	47.31	47.7	46.55	2.48M
January 29, 2026	48.22	47.71	47.71	49.11	47.7	3.67M
January 28, 2026	49.31	48.8	48.8	49.95	48.54	5.42M
January 27, 2026	48.13	50.38	50.38	50.49	47.38	8.72M
January 26, 2026	48.76	48.44	48.44	48.9	47.8	5.16M
January 23, 2026	50.7	48.41	48.41	50.7	48.15	8.97M
January 22, 2026	46.37	46.37	46.37	47.34	46.26	1.62M
January 21, 2026	45.54	46.36	46.36	46.55	45.43	2.2M
January 20, 2026	47.28	45.97	45.97	47.28	45.7	3.66M
January 19, 2026	46.35	47.54	47.54	48	46	4.58M
January 16, 2026	46.5	46.7	46.7	47	45.78	3.12M
January 15, 2026	46.5	46.31	46.31	47.1	45.9	2.75M
January 14, 2026	46.56	46.88	46.88	47.87	46.14	5.18M
January 13, 2026	47.63	46.07	46.07	47.94	45.9	4.1M
January 12, 2026	45.49	47.64	47.64	48.02	45.49	6.63M
January 09, 2026	45.2	45.39	45.39	45.4	44.84	2.43M
January 08, 2026	44.82	45	45	45.48	44.8	1.84M
January 07, 2026	45.49	44.66	44.66	45.49	44.6	2.65M
January 06, 2026	45.8	45.45	45.45	45.99	45.01	3.23M
January 05, 2026	44.86	45.67	45.67	45.8	44.44	3.12M
December 31, 2025	45.21	44.81	44.81	45.54	44	2.97M
December 30, 2025	43.38	44.31	44.31	45.3	43.19	3.5M
December 29, 2025	43.16	43.38	43.38	43.8	43.02	1.36M
December 26, 2025	43.39	43.17	43.17	43.68	43.01	1.36M
December 25, 2025	43.38	43.62	43.62	43.72	43.17	1.17M
December 24, 2025	42.62	43.42	43.42	43.46	42.49	1.32M
December 23, 2025	43.03	42.62	42.62	43.17	42.46	1.11M
December 22, 2025	43.03	43.11	43.11	43.47	43.03	1.01M
December 19, 2025	42.65	43.03	43.03	43.24	42.65	1.09M
December 18, 2025	42.45	42.63	42.63	43.08	42.18	1.29M
December 17, 2025	42.74	42.77	42.77	42.99	41.91	1.83M
December 16, 2025	43.69	42.74	42.74	43.88	42.63	1.69M
December 15, 2025	43.86	43.68	43.68	44.2	43.6	1.39M
December 12, 2025	44.4	44.36	44.36	44.86	43.98	1.42M
December 11, 2025	45.68	44.4	44.4	45.78	44.36	2.03M
December 10, 2025	46	45.67	45.67	46.09	45.43	1.39M
December 09, 2025	46.18	46.07	46.07	46.7	46.01	1.56M
December 08, 2025	46.2	46.33	46.33	46.5	45.88	1.71M
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

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