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

Currency In CNY

001314.SZ Historical Return

If you invested ¥1000 in Emdoor Information CO.,LTD. (001314.SZ) since IPO date, it would be worth ¥850.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,031.74, while ¥1000 invested 1 year ago would be worth ¥907.77. This corresponds to total returns of -14.93%, 3.17%, -9.22%, respectively, with annualized returns of -4.23%, 1.05%, -9.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001314.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	43.05	44.09	44.09	45.1	42.61	12.12M
November 10, 2026	39.45	42.55	42.55	42.55	39.13	5.97M
November 09, 2026	37.9	38.68	38.68	39.18	37.8	5.4M
November 06, 2026	37.2	37.32	37.32	37.99	36.89	3.49M
November 05, 2026	37.24	38.91	38.91	39.64	37.01	5.23M
November 04, 2026	35.86	37.68	37.68	37.77	35.45	5.79M
November 03, 2026	36.7	35.87	35.87	37.08	35.71	4.04M
November 02, 2026	35.81	37.1	37.1	37.35	35.02	5.15M
October 30, 2026	36.78	35.58	35.58	37.53	35.58	5.24M
October 29, 2026	39.26	37.5	37.5	39.55	37.5	5.11M
October 28, 2026	38.77	39.7	39.7	40.46	38	7.83M
October 27, 2026	42.31	39.55	39.55	42.34	39.55	9.49M
October 26, 2026	44.83	43.94	43.94	45.01	43.62	4.92M
October 23, 2026	42.14	45.33	45.33	45.51	40.21	5.86M
October 22, 2026	45.02	42.92	42.92	45.86	42.68	3.66M
October 21, 2026	44.4	45.13	45.13	45.88	44.39	3.49M
October 20, 2026	41.96	43.98	43.98	44.5	41.83	3.51M
October 19, 2026	42.1	42.38	42.38	42.77	40.9	2.78M
October 16, 2026	43.68	42.5	42.5	44.2	42.01	3.11M
October 15, 2026	43.5	42.95	42.95	44.45	42.8	3.51M
October 14, 2026	45.5	45.2	45.2	46.49	45.17	2.58M
October 13, 2026	45.08	45.74	45.74	46.19	43.6	3.05M
October 12, 2026	47.21	46.08	46.08	47.34	45.7	3.07M
October 09, 2026	47.12	47.21	47.21	47.68	44.68	4.11M
October 08, 2026	49.01	47.35	47.35	49.48	46.69	3.72M
September 30, 2026	50.91	49.05	49.05	51.4	48.81	2.61M
September 29, 2026	51.08	50.69	50.69	52.13	50.45	2.64M
September 28, 2026	54.8	50.96	50.96	54.86	50.11	3.43M
September 24, 2026	55.86	54.67	54.67	56.37	54.52	2.91M
September 23, 2026	54.74	56.02	56.02	56.6	54.74	3.75M
September 22, 2026	51.41	54.95	54.95	56	51.41	3.77M
September 21, 2026	54.39	54.19	54.19	55.61	54	4.35M
September 18, 2026	51.41	54.38	54.38	54.63	51.34	4.75M
September 17, 2026	48.74	50.76	50.76	51.09	48.74	2.02M
September 16, 2026	49	50.58	50.58	50.68	48.8	2.28M
September 15, 2026	48.74	49.31	49.31	50.24	48.12	2.76M
September 11, 2026	53.11	48.35	48.35	53.11	47.11	2.36M
September 10, 2026	49.6	49.33	49.33	49.78	49.01	1.78M
September 09, 2026	49.98	49.98	49.98	50.83	49.81	2.49M
September 08, 2026	51.45	50.1	50.1	51.49	49.81	3.44M
September 07, 2026	51.44	51.43	51.43	51.88	50.69	3.32M
September 04, 2026	53.11	51.24	51.24	53.86	50.8	3.25M
September 03, 2026	53.36	52.46	52.46	53.6	52	2.98M
September 02, 2026	52	53.09	53.09	53.78	51.99	3.45M
September 01, 2026	53.1	52.75	52.75	54.79	51.52	4.02M
August 31, 2026	50.3	53.21	53.21	53.55	50.01	4.32M
August 28, 2026	52	50.55	50.55	52.39	50.51	3.34M
August 27, 2026	50.27	52.12	52.12	52.6	49.91	3.76M
August 26, 2026	51.1	50.15	50.15	51.3	49.33	3.76M
August 25, 2026	53.35	51.1	51.1	53.4	49.85	4.39M
August 24, 2026	53.84	52.5	52.5	53.9	51.1	2.85M
August 21, 2026	53.5	53.84	53.84	54.25	52.6	2.27M
August 20, 2026	55.12	53.7	53.7	55.6	53.39	2.54M
August 19, 2026	57.31	54.65	54.65	57.98	54.43	3.3M
August 18, 2026	58	58.43	58.43	58.71	57.58	2.99M
August 17, 2026	55.85	58.15	58.15	58.18	55.85	2.65M
August 14, 2026	56.61	56.35	56.35	56.81	55.08	2.78M
August 13, 2026	56.38	56	56	57.96	56	2.91M
August 12, 2026	55.4	56.17	56.17	56.85	54.88	2.64M
August 11, 2026	53.34	55.63	55.63	56.09	53	3.91M