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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.8	46.8	46.8	47.07	46.63	1.88M
November 06, 2025	47.4	47.11	47.11	47.52	46.82	2.34M
November 05, 2025	47.21	47.37	47.37	47.6	47	2.58M
November 04, 2025	48.63	47.83	47.83	48.9	47.21	3.1M
November 03, 2025	48.12	48.63	48.63	48.69	47.86	2.94M
October 31, 2025	48.94	48.53	48.53	49.98	48.43	4.55M
October 30, 2025	48.47	47.62	47.62	48.51	47.6	3.51M
October 29, 2025	48.89	48.46	48.46	48.89	47.94	4.94M
October 28, 2025	49.6	49.52	49.52	49.88	49.2	4.11M
October 27, 2025	49.3	49.7	49.7	49.77	48.81	5.05M
October 24, 2025	49.6	49.3	49.3	49.98	49.18	4.81M
October 23, 2025	51.01	49.68	49.68	51.17	49.18	6.67M
October 22, 2025	51.07	51.73	51.73	53.5	49.97	11.19M
October 21, 2025	53.88	52.32	52.32	53.88	51.07	15.78M
October 20, 2025	56.03	56.03	56.03	56.03	55.02	6.64M
October 17, 2025	50.94	50.94	50.94	50.94	50.94	0
October 16, 2025	50.94	50.94	50.94	50.94	50.94	0
October 15, 2025	50.94	50.94	50.94	50.94	50.94	0
October 14, 2025	50.94	50.94	50.94	50.94	50.94	0
October 13, 2025	50.94	50.94	50.94	50.94	50.94	0
October 10, 2025	50.94	50.94	50.94	50.94	50.94	0
October 09, 2025	50.94	50.94	50.94	50.94	50.94	0
September 30, 2025	50.94	50.94	50.94	50.94	50.94	0
September 29, 2025	50.94	50.94	50.94	50.94	50.94	0
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

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