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

50.76

+1.18(+2.38%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202548.6849.5849.5849.748.153.56M
September 04, 202549.848.448.450.5847.524.6M
September 03, 202551.4449.549.551.8249.394.07M
September 02, 202553.5751.4351.4353.8150.95.84M
September 01, 202554.5953.8253.8255.0853.55.85M
August 29, 202555.554.5854.5856.554.375.22M
August 28, 202555.0655.8455.8456.2654.28.49M
August 27, 20255755.0555.0557.6855.057.49M
August 26, 202555.7256.7956.7957.9554.987.98M
August 25, 202555.9656.1856.1856.9854.798.68M
August 22, 202554.8855.5955.5955.6554.287.36M
August 21, 202553.9654.9754.975853.89.9M
August 20, 202553.1954.0154.0154.2453.066.31M
August 19, 202553.2954.4254.4255.852.711.97M
August 18, 202551.1153.0253.025450.811.57M
August 15, 202553.5352.1552.1553.9851.510.54M
August 14, 20255351.5151.5153.9651.019.38M
August 13, 202549.73525253.54912.62M
August 12, 202548.949.9349.9350.6448.97.72M
August 11, 202548.3948.9448.9450.348.118.37M
August 08, 202548.1647.8347.8348.6547.575.26M
August 07, 202548.0847.7547.7548.6647.534.07M
August 06, 202547.2348.0648.0648.3846.984.77M
August 05, 202546.8347.2747.2747.4646.644.61M
August 04, 202546.0146.5946.5946.6145.821.88M
August 01, 202546.3846.5146.5147.145.932.66M
July 31, 202546.3346.3846.3847.246.063.83M
July 30, 202546.9546.3646.3646.9945.862.86M
July 29, 202547.0146.8746.8747.1446.53.18M
July 28, 202547.347.1447.1447.6146.964.54M
July 25, 202546.2246.7646.7646.8646.224.08M
July 24, 202545.946.1746.1746.245.92.35M
July 23, 202545.9145.8345.8346.1945.742.26M
July 22, 202546.6745.9145.9146.6745.84.03M
July 21, 202546.3746.6846.6846.8346.263.58M
July 18, 202546.9346.5246.5247.146.263.44M
July 17, 202546.5246.9546.9547.2346.114.49M
July 16, 202546.3246.5846.5846.8745.84.88M
July 15, 202545.9746.3246.3246.8445.355.72M
July 14, 202545.645.3145.3145.745.21.66M
July 11, 202545.3745.5845.5845.844.912.55M
July 10, 202545.3945.2945.2945.5544.982M
July 09, 202545.9445.445.446.0845.262.51M
July 08, 202545.6845.9145.9146.0645.432.34M
July 07, 202545.645.445.445.845.162.21M
July 04, 202546.7645.8745.8747.1445.763.62M
July 03, 202545.746.9446.9447.145.684.76M
July 02, 202546.4645.5945.5946.5445.33.11M
July 01, 202547.0246.6746.6747.1946.13.16M
June 30, 202546.5147.2547.2547.2846.53.65M
June 27, 202547.746.646.647.7146.514.8M
June 26, 202548.0147.4547.4548.3247.385.17M
June 25, 202547.8548.3248.3248.9947.257.59M
June 24, 202546.5647.4447.4447.6246.366.94M
June 23, 202544.9946.5446.5446.7544.449.03M
June 20, 202549.0145.3145.3149.945.3112.27M
June 19, 202548.8847.3547.3549.5247.0713.81M
June 18, 202549.1150.2950.2952.6948.5618.66M
June 17, 202546.9947.947.948.346.997.03M
June 16, 202546.3646.846.848.2146.256.31M