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 ¥995.13 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,226.86, while ¥1000 invested 1 year ago would be worth ¥962.9. This corresponds to total returns of -0.49%, 22.69%, -3.71%, respectively, with annualized returns of -0.13%, 7.09%, -3.71%.

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
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
August 10, 2026	53.66	53.9	53.9	53.98	52.64	3.91M
August 07, 2026	53.1	53.65	53.65	53.86	52.05	3.65M
August 06, 2026	51.8	53.3	53.3	54	51.4	4.28M
August 05, 2026	50.56	52.08	52.08	52.22	50.33	4.72M
August 04, 2026	49.88	50.72	50.72	50.9	49.07	5.39M
August 03, 2026	46.87	49	49	51.28	46.7	7.2M
July 31, 2026	46.28	46.86	46.86	48.15	46.08	6.11M
July 30, 2026	47.6	44.54	44.54	47.95	44.22	7.08M
July 29, 2026	49.8	48.02	48.02	50.8	47.61	6.7M
July 28, 2026	49.5	49.91	49.91	51.83	49.33	5.7M
July 27, 2026	47.94	50.35	50.35	50.54	46.93	6.82M
July 23, 2026	46.89	47.65	47.65	49.71	46.77	12.38M
July 22, 2026	46.11	46.89	46.89	49.49	45.39	17.11M
July 21, 2026	49.74	49.74	49.74	49.74	49.74	2.46M
July 20, 2026	58.49	55.27	55.27	59.78	55.27	3.79M
July 17, 2026	62.72	61.41	61.41	66.38	60	18.13M
July 16, 2026	62.03	62.72	62.72	67.88	61.98	16.29M
July 15, 2026	58.91	61.96	61.96	63.69	58.89	11.83M
July 14, 2026	58.85	58.57	58.57	60.9	56.11	11.43M
July 13, 2026	61.08	58.95	58.95	63.66	58.26	15.2M
July 10, 2026	61.08	61.24	61.24	64.51	59.64	8.44M
July 09, 2026	57.35	60.28	60.28	60.77	56.5	6.88M
July 08, 2026	56.71	58.27	58.27	61.68	56.71	7.43M
July 07, 2026	56.88	56.91	56.91	59.99	56.58	4.57M
July 06, 2026	58.81	57.58	57.58	58.98	56.22	4.56M