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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.8	16.75	16.75	17	16.38	56.35M
September 02, 2025	18.5	16.66	16.66	18.72	16.62	102.43M
September 01, 2025	19.98	18.47	18.47	20.18	17.92	103.58M
August 29, 2025	19.3	19.88	19.88	20.3	18.9	110.66M
August 28, 2025	17.63	19.4	19.4	19.4	17.63	126.07M
August 27, 2025	18	17.64	17.64	18.7	17.6	60.95M
August 26, 2025	18.83	18.02	18.02	19.09	18.01	69.27M
August 25, 2025	19.53	18.9	18.9	19.75	18.52	78.22M
August 22, 2025	17.39	19.15	19.15	19.15	17.32	85.33M
August 21, 2025	17.7	17.41	17.41	18.24	17.18	63.08M
August 20, 2025	18.15	17.87	17.87	18.22	17.33	59.6M
August 19, 2025	19.19	18.37	18.37	19.4	18.12	77.13M
August 18, 2025	20.47	19.75	19.75	20.47	18.31	106.1M
August 15, 2025	17.34	19.22	19.22	19.22	17.3	67.6M
August 14, 2025	18.36	17.47	17.47	18.4	17.42	100.63M
August 13, 2025	16.27	17.9	17.9	17.9	16.27	102.11M
August 12, 2025	16.57	16.27	16.27	16.77	15.93	49.87M
August 11, 2025	16.1	16.52	16.52	16.8	16.02	54.3M
August 08, 2025	15.85	16.23	16.23	16.8	15.83	58.57M
August 07, 2025	16	16.14	16.14	16.24	15.59	56.73M
August 06, 2025	16.39	16.24	16.24	16.75	16.04	50.93M
August 05, 2025	16.4	16.42	16.42	16.66	16.15	43.3M
August 04, 2025	16.16	16.44	16.44	16.93	15.9	70.06M
August 01, 2025	17.19	16.66	16.66	17.52	16.45	83.04M
July 31, 2025	17.98	17.53	17.53	19.04	17.25	92.24M
July 30, 2025	17.38	18.22	18.22	18.55	17	68.08M
July 29, 2025	17	17.51	17.51	17.8	16.91	76.51M
July 28, 2025	16.13	17.5	17.5	17.6	15.75	102.28M
July 25, 2025	15.04	16.19	16.19	16.58	14.88	118.08M
July 24, 2025	15.02	15.1	15.1	15.97	14.91	84.42M
July 23, 2025	14.6	15.1	15.1	15.75	14.5	93.95M
July 22, 2025	15.5	15.1	15.1	16.31	14.87	129.49M
July 21, 2025	15.19	15.55	15.55	15.89	14.85	123.14M
July 18, 2025	15.03	15.26	15.26	15.63	14.66	144.1M
July 17, 2025	13.15	14.21	14.21	14.21	13.14	59.8M
July 16, 2025	12.8	12.92	12.92	13.13	12.61	66.41M
July 15, 2025	12.65	12.87	12.87	13.12	12.51	110.12M
July 14, 2025	11.67	12.61	12.61	12.61	11.67	111.74M
July 11, 2025	11.6	11.46	11.46	11.72	11.35	65.27M
July 10, 2025	11.75	11.58	11.58	12.1	11.46	82.55M
July 09, 2025	11.95	11.75	11.75	11.99	11.5	110.41M
July 08, 2025	10.88	11.97	11.97	11.97	10.69	145.85M
July 07, 2025	11.08	10.88	10.88	11.45	10.8	135.18M

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