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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	49.8	48.4	48.4	50.58	47.52	4.6M
September 03, 2025	51.44	49.5	49.5	51.82	49.39	4.07M
September 02, 2025	53.57	51.43	51.43	53.81	50.9	5.84M
September 01, 2025	54.59	53.82	53.82	55.08	53.5	5.85M
August 29, 2025	55.5	54.58	54.58	56.5	54.37	5.22M
August 28, 2025	55.06	55.84	55.84	56.26	54.2	8.49M
August 27, 2025	57	55.05	55.05	57.68	55.05	7.49M
August 26, 2025	55.72	56.79	56.79	57.95	54.98	7.98M
August 25, 2025	55.96	56.18	56.18	56.98	54.79	8.68M
August 22, 2025	54.88	55.59	55.59	55.65	54.28	7.36M
August 21, 2025	53.96	54.97	54.97	58	53.8	9.9M
August 20, 2025	53.19	54.01	54.01	54.24	53.06	6.31M
August 19, 2025	53.29	54.42	54.42	55.8	52.7	11.97M
August 18, 2025	51.11	53.02	53.02	54	50.8	11.57M
August 15, 2025	53.53	52.15	52.15	53.98	51.5	10.54M
August 14, 2025	53	51.51	51.51	53.96	51.01	9.38M
August 13, 2025	49.73	52	52	53.5	49	12.62M
August 12, 2025	48.9	49.93	49.93	50.64	48.9	7.72M
August 11, 2025	48.39	48.94	48.94	50.3	48.11	8.37M
August 08, 2025	48.16	47.83	47.83	48.65	47.57	5.26M
August 07, 2025	48.08	47.75	47.75	48.66	47.53	4.07M
August 06, 2025	47.23	48.06	48.06	48.38	46.98	4.77M
August 05, 2025	46.83	47.27	47.27	47.46	46.64	4.61M
August 04, 2025	46.01	46.59	46.59	46.61	45.82	1.88M
August 01, 2025	46.38	46.51	46.51	47.1	45.93	2.66M
July 31, 2025	46.33	46.38	46.38	47.2	46.06	3.83M
July 30, 2025	46.95	46.36	46.36	46.99	45.86	2.86M
July 29, 2025	47.01	46.87	46.87	47.14	46.5	3.18M
July 28, 2025	47.3	47.14	47.14	47.61	46.96	4.54M
July 25, 2025	46.22	46.76	46.76	46.86	46.22	4.08M
July 24, 2025	45.9	46.17	46.17	46.2	45.9	2.35M
July 23, 2025	45.91	45.83	45.83	46.19	45.74	2.26M
July 22, 2025	46.67	45.91	45.91	46.67	45.8	4.03M
July 21, 2025	46.37	46.68	46.68	46.83	46.26	3.58M
July 18, 2025	46.93	46.52	46.52	47.1	46.26	3.44M
July 17, 2025	46.52	46.95	46.95	47.23	46.11	4.49M
July 16, 2025	46.32	46.58	46.58	46.87	45.8	4.88M
July 15, 2025	45.97	46.32	46.32	46.84	45.35	5.72M
July 14, 2025	45.6	45.31	45.31	45.7	45.2	1.66M
July 11, 2025	45.37	45.58	45.58	45.8	44.91	2.55M
July 10, 2025	45.39	45.29	45.29	45.55	44.98	2M
July 09, 2025	45.94	45.4	45.4	46.08	45.26	2.51M
July 08, 2025	45.68	45.91	45.91	46.06	45.43	2.34M
July 07, 2025	45.6	45.4	45.4	45.8	45.16	2.21M

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