Shenzhen Emperor Technology Co., Ltd. - 300546.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	27	27.57	27.57	27.68	26.52	8.12M
September 04, 2025	26.7	27.16	27.16	27.83	26.52	10.22M
September 03, 2025	28	26.63	26.63	28.05	26.41	8.95M
September 02, 2025	29.5	27.93	27.93	29.6	27.8	14.75M
September 01, 2025	28.76	29.9	29.9	29.96	28.71	16.12M
August 29, 2025	29.48	28.77	28.77	29.79	28.65	12.9M
August 28, 2025	28.43	28.47	28.47	28.8	27.34	14.62M
August 27, 2025	30.11	28.43	28.43	30.3	28.41	19.35M
August 26, 2025	31.12	30.1	30.1	31.15	30.01	18.43M
August 25, 2025	30.31	31.21	31.21	31.58	30.17	24.44M
August 22, 2025	29.8	30.32	30.32	30.79	29.5	23.32M
August 21, 2025	32	30.97	30.97	32.68	30.74	37.91M
August 20, 2025	30.18	30.4	30.4	30.68	29.88	16.82M
August 19, 2025	30.6	30.8	30.8	31.68	30.01	29.07M
August 18, 2025	30.95	31.09	31.09	32.3	30.48	32.26M
August 15, 2025	30.54	31.56	31.56	33	29.16	39.69M
August 14, 2025	30.14	31.24	31.24	34.29	29.78	49.19M
August 13, 2025	29.76	30.29	30.29	30.89	29	36.32M
August 12, 2025	27.62	29.89	29.89	30.19	27.41	39.65M
August 11, 2025	27.01	27.95	27.95	28.39	26.7	31.13M
August 08, 2025	26.45	28.87	28.87	30.81	26.18	41.92M
August 07, 2025	26.87	26.39	26.39	26.87	26.28	9.59M
August 06, 2025	26.41	26.76	26.76	26.96	26.4	9.53M
August 05, 2025	26.48	26.67	26.67	26.74	26.19	11.1M
August 04, 2025	26.49	26.53	26.53	26.75	26.28	10.54M
August 01, 2025	27.84	26.81	26.81	27.84	26.5	16.11M
July 31, 2025	28.3	28.12	28.12	29.39	28.12	14.54M
July 30, 2025	29.84	28.61	28.61	29.84	28.24	24.43M
July 29, 2025	28.19	30.29	30.29	30.68	27.69	35.51M
July 28, 2025	27.3	28.43	28.43	28.53	27.3	21.84M
July 25, 2025	27.63	27.29	27.29	27.72	27.18	9.52M
July 24, 2025	27.48	27.73	27.73	27.75	27.3	13.3M
July 23, 2025	27.51	27.53	27.53	27.76	26.8	13.71M
July 22, 2025	28	27.6	27.6	28.15	27.4	14.81M
July 21, 2025	28.1	28.06	28.06	28.49	28.05	11.38M
July 18, 2025	28.25	28.31	28.31	28.85	28.05	13.8M
July 17, 2025	28.85	28.48	28.48	29.4	28.35	17.83M
July 16, 2025	28.42	28.59	28.59	28.75	28.03	13.4M
July 15, 2025	29.11	28.63	28.63	29.33	28.3	15.77M
July 14, 2025	29.67	29.22	29.22	29.74	28.58	18.11M
July 11, 2025	29.21	29.96	29.96	30.5	29.21	21.22M
July 10, 2025	31.02	29.56	29.56	31.66	29	28.86M
July 09, 2025	32	31.42	31.42	32.66	30.85	24.85M
July 08, 2025	31.04	32.39	32.39	32.8	30.7	31.67M
July 07, 2025	30.72	31.35	31.35	31.95	30.4	23.78M
July 04, 2025	30.91	30.8	30.8	32	29.68	30.49M
July 03, 2025	30.07	30.36	30.36	30.87	29.87	21.25M
July 02, 2025	32.04	30.72	30.72	33.17	30.69	32.1M
July 01, 2025	36.59	32.73	32.73	36.86	32.3	49.55M
June 30, 2025	32.22	35.86	35.86	37.3	31.59	58.19M
June 27, 2025	33.02	32.55	32.55	35.49	32.53	42.4M
June 26, 2025	32.03	33.73	33.73	35.8	30.92	54.3M
June 25, 2025	31.51	32.01	32.01	32.97	31.15	42.04M
June 24, 2025	32.94	32.16	32.16	33.6	31.93	45.14M
June 23, 2025	31.47	33.63	33.63	34.43	30.8	51.37M
June 20, 2025	30.96	30.7	30.7	32.19	29.9	39.54M
June 19, 2025	34.89	31.15	31.15	35.35	30.79	45.33M
June 18, 2025	34.52	34.01	34.01	36.99	34	48.68M
June 17, 2025	35.04	35.8	35.8	39.97	34.58	71.52M
June 16, 2025	33.47	36.92	36.92	38	32.92	70.78M

Shenzhen Emperor Technology Co., Ltd. (300546.SZ) SHZ