Shenzhen Etmade Automatic Equipment Co., Ltd. - 300812.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.52	41.76	41.76	41.76	34.23	29.7M
February 12, 2026	32.9	34.8	34.8	36.98	32.8	21.25M
February 11, 2026	31.78	33.6	33.6	34.08	31.34	18.91M
February 10, 2026	32.34	31.78	31.78	32.57	31.75	9.92M
February 09, 2026	32.39	32.71	32.71	33.12	31.73	16.77M
February 06, 2026	29.61	32.43	32.43	33.97	28.71	23.2M
February 05, 2026	31	29.95	29.95	31	29.5	8.66M
February 04, 2026	30.81	31.24	31.24	31.7	30.51	9.97M
February 03, 2026	30.69	31.26	31.26	31.58	30.31	12.34M
February 02, 2026	29.26	30.4	30.4	32.57	29.1	16.87M
January 30, 2026	28.67	29.46	29.46	29.83	28.07	7.66M
January 29, 2026	29.72	28.76	28.76	30.45	28.76	8.98M
January 28, 2026	30.36	30.02	30.02	30.82	29.7	9.64M
January 27, 2026	29.02	30.81	30.81	30.95	27.75	17.53M
January 26, 2026	30.22	29.16	29.16	30.23	28.66	9.29M
January 23, 2026	29.45	30.22	30.22	30.27	29.05	11.66M
January 22, 2026	30.16	29.56	29.56	30.2	29.34	8.88M
January 21, 2026	29.02	29.85	29.85	29.95	28.52	10.92M
January 20, 2026	29.25	29.31	29.31	30.2	28.78	11.6M
January 19, 2026	28.52	29.13	29.13	29.8	28.25	9.76M
January 16, 2026	28.29	28.79	28.79	29.19	27.69	10.37M
January 15, 2026	27.45	28.02	28.02	28.13	27.21	7.12M
January 14, 2026	27.36	27.75	27.75	28.39	27.16	8.84M
January 13, 2026	29.4	27.49	27.49	29.47	27.48	14.04M
January 12, 2026	29.88	29.5	29.5	29.88	28.71	13.59M
January 09, 2026	29	29.89	29.89	30.37	28.52	16.45M
January 08, 2026	28.88	29.19	29.19	29.55	28.45	9.27M
January 07, 2026	28.77	28.79	28.79	29.15	28.21	8.2M
January 06, 2026	29.48	28.89	28.89	29.6	28.55	10.98M
January 05, 2026	29.13	29.57	29.57	29.77	28.85	11.15M
December 31, 2025	29.32	28.6	28.6	29.77	28.45	8.19M
December 30, 2025	29.1	28.8	28.8	29.8	28.7	9.38M
December 29, 2025	29.22	29.18	29.18	29.84	28.93	11.78M
December 26, 2025	29.5	29.16	29.16	29.58	28.88	9.05M
December 25, 2025	30.4	29.53	29.53	30.59	29.39	11.65M
December 24, 2025	27.08	30.4	30.4	31.39	26.99	19.98M
December 23, 2025	27.72	27.18	27.18	27.99	26.91	7.29M
December 22, 2025	28.22	27.87	27.87	28.3	27.47	7.14M
December 19, 2025	28.58	28.03	28.03	28.8	27.83	7.17M
December 18, 2025	28.71	28.54	28.54	29.18	28.34	10.18M
December 17, 2025	26.43	28.83	28.83	29.13	25.93	12.16M
December 16, 2025	27.5	26.43	26.43	27.5	25.89	7.34M
December 15, 2025	27.31	27.53	27.53	28.16	27	8.05M
December 12, 2025	27.78	27.39	27.39	28.5	27.06	8.72M
December 11, 2025	28.5	27.5	27.5	28.65	27.5	7.19M
December 10, 2025	28.58	28.68	28.68	28.81	28.04	8.01M
December 09, 2025	29.45	28.93	28.93	29.74	28.84	11.8M
December 08, 2025	26.56	29.67	29.67	30.3	26.16	18.93M
December 05, 2025	26.51	26.62	26.62	26.8	26	6.47M
December 04, 2025	24.08	26.49	26.49	27.63	24.08	8.16M
December 03, 2025	28.96	27.75	27.75	29.51	27.31	13.88M
December 02, 2025	27.75	28.76	28.76	29.2	26.87	23.19M
December 01, 2025	24.36	27.55	27.55	28.38	24.26	22.22M
November 28, 2025	24.08	24.26	24.26	24.47	23.78	4.89M
November 27, 2025	23.67	24.1	24.1	24.67	23.65	5.48M
November 26, 2025	24.3	23.69	23.69	24.33	23.56	5.07M
November 25, 2025	23.4	24.33	24.33	24.66	23.24	7.61M
November 24, 2025	22.5	23.25	23.25	23.38	22.43	5.89M
November 21, 2025	23.01	22.32	22.32	23.31	22.11	6.01M
November 20, 2025	23.96	23.5	23.5	24.44	23.4	4.3M

Shenzhen Etmade Automatic Equipment Co., Ltd. (300812.SZ) SHZ