Sichuan Em Technology Co., Ltd. - 601208.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.3	19.94	19.94	20.58	19.8	42.16M
December 03, 2025	19.89	20.34	20.34	21.08	19.74	73.01M
December 02, 2025	19.91	19.78	19.78	20.24	19.66	49.17M
December 01, 2025	20.34	20.14	20.14	20.59	19.87	68.78M
November 28, 2025	20.18	20.34	20.34	20.58	19.8	76.56M
November 27, 2025	19.55	20	20	20.8	19.42	92.6M
November 26, 2025	18.9	19.54	19.54	20.42	18.64	110.94M
November 25, 2025	18.7	19.3	19.3	19.69	18.44	122.02M
November 24, 2025	17.7	18.05	18.05	18.65	17.12	83.56M
November 21, 2025	17.8	17.3	17.3	18.47	17.3	100.34M
November 20, 2025	17.6	18.46	18.46	18.46	17.6	105.27M
November 19, 2025	16.75	16.78	16.78	17.13	16.58	31.04M
November 18, 2025	17.4	16.79	16.79	17.5	16.7	40.6M
November 17, 2025	17.31	17.18	17.18	17.48	17.08	34.34M
November 14, 2025	17.73	17.33	17.33	17.8	17.25	42.26M
November 13, 2025	17.98	18.02	18.02	18.43	17.73	40.16M
November 12, 2025	18.59	17.94	17.94	18.6	17.4	57.18M
November 11, 2025	19.41	18.8	18.8	19.41	18.5	38.93M
November 10, 2025	20.15	19.23	19.23	20.28	19	53.66M
November 07, 2025	19.5	20.04	20.04	20.69	18.91	63.42M
November 06, 2025	18.77	19.79	19.79	20	18.76	59.47M
November 05, 2025	18.79	18.92	18.92	18.99	18.23	65.52M
November 04, 2025	19.28	19.49	19.49	20.02	19.02	68.42M
November 03, 2025	19.8	19.34	19.34	19.83	18.83	55.84M
October 31, 2025	20.64	19.93	19.93	20.99	19.76	69.76M
October 30, 2025	21.6	20.61	20.61	21.8	20.46	76.39M
October 29, 2025	21.04	21.48	21.48	21.95	21.04	118.07M
October 28, 2025	18.35	20.28	20.28	20.28	18.21	107.87M
October 27, 2025	19	18.44	18.44	19.33	18.2	70.65M
October 24, 2025	19.22	18.71	18.71	19.25	17.77	80.66M
October 23, 2025	19.4	19.21	19.21	19.41	18.81	26.51M
October 22, 2025	19.21	19.59	19.59	19.85	19.07	40.9M
October 21, 2025	18.29	19.3	19.3	19.5	18.29	48.75M
October 20, 2025	17.9	18.26	18.26	18.58	17.8	34.22M
October 17, 2025	18.42	17.53	17.53	18.55	17.48	29.19M
October 16, 2025	18.7	18.41	18.41	18.87	18.28	30.33M
October 15, 2025	17.85	18.9	18.9	18.93	17.72	46.46M
October 14, 2025	18.99	17.82	17.82	19.41	17.64	55M
October 13, 2025	17.95	18.99	18.99	19.2	17.95	40.07M
October 10, 2025	20.38	19.52	19.52	20.38	19.28	36.45M
October 09, 2025	20.25	20.25	20.25	20.93	20.22	36.28M
September 30, 2025	20.5	20.24	20.24	21.08	20.15	34.9M
September 29, 2025	20.3	20.33	20.33	20.82	20.1	40.08M
September 26, 2025	21.2	20.32	20.32	21.34	20.22	51.92M
September 25, 2025	21.67	21.34	21.34	22.13	21.01	42.44M
September 24, 2025	21.9	21.45	21.45	22.18	21.21	52.63M
September 23, 2025	23.5	21.9	21.9	24.53	21.25	86.54M
September 22, 2025	21.06	22.78	22.78	23.2	20.3	83.46M
September 19, 2025	20.8	21.09	21.09	21.55	20.29	67.91M
September 18, 2025	20.84	20.38	20.38	21.6	20.11	66.53M
September 17, 2025	20.71	21.25	21.25	21.93	20.71	69.45M
September 16, 2025	21.48	20.9	20.9	21.73	20.39	76.57M
September 15, 2025	21	21.48	21.48	21.96	20.6	95.9M
September 12, 2025	20.18	20.52	20.52	20.98	20.07	104.64M
September 11, 2025	19.1	19.84	19.84	19.84	19.1	64.71M
September 10, 2025	16.71	18.04	18.04	18.29	16.71	72.9M
September 09, 2025	17.52	16.72	16.72	17.56	16.57	43.04M
September 08, 2025	17.8	17.51	17.51	18.33	17.49	45.09M
September 05, 2025	16.63	17.77	17.77	18.06	16.54	74.67M
September 04, 2025	17.25	16.69	16.69	18.2	16.15	87.95M

Sichuan Em Technology Co., Ltd. (601208.SS) SHH