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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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