Emdoor Information Co. Ltd. Class A 001314
SZSE · China · Electronic Technology
CNY 49.05-1.64 (-3.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49.05 | -3.24% | CNY 50.91 | CNY 51.40 | CNY 48.81 | 2.58M |
| 2026-09-29 | CNY 50.69 | -0.53% | CNY 51.08 | CNY 52.13 | CNY 50.45 | 2.62M |
| 2026-09-28 | CNY 50.96 | -6.79% | CNY 54.80 | CNY 54.86 | CNY 50.11 | 3.41M |
| 2026-09-24 | CNY 54.67 | -2.41% | CNY 55.86 | CNY 56.37 | CNY 54.52 | 2.91M |
| 2026-09-23 | CNY 56.02 | +1.95% | CNY 54.74 | CNY 56.60 | CNY 54.74 | 3.71M |
| 2026-09-22 | CNY 54.95 | +1.40% | CNY 54.72 | CNY 56.00 | CNY 54.50 | 3.77M |
| 2026-09-21 | CNY 54.19 | -0.35% | CNY 54.39 | CNY 55.61 | CNY 54.00 | 4.35M |
| 2026-09-18 | CNY 54.38 | +7.13% | CNY 51.41 | CNY 54.63 | CNY 51.34 | 4.69M |
| 2026-09-17 | CNY 50.76 | +0.36% | CNY 50.30 | CNY 51.09 | CNY 49.90 | 2.01M |
| 2026-09-16 | CNY 50.58 | +2.58% | CNY 49.00 | CNY 50.68 | CNY 48.80 | 2.26M |
| 2026-09-15 | CNY 49.31 | +1.15% | CNY 48.48 | CNY 50.24 | CNY 48.12 | 2.74M |
| 2026-09-14 | CNY 48.75 | +0.83% | CNY 48.10 | CNY 49.34 | CNY 47.31 | 2.15M |
| 2026-09-11 | CNY 48.35 | -1.99% | CNY 48.74 | CNY 49.10 | CNY 47.11 | 2.35M |
| 2026-09-10 | CNY 49.33 | -1.30% | CNY 49.60 | CNY 49.78 | CNY 49.01 | 1.78M |
| 2026-09-09 | CNY 49.98 | -0.24% | CNY 49.98 | CNY 50.83 | CNY 49.81 | 2.47M |
| 2026-09-08 | CNY 50.10 | -2.59% | CNY 51.45 | CNY 51.49 | CNY 49.81 | 3.42M |
| 2026-09-07 | CNY 51.43 | +0.37% | CNY 51.44 | CNY 51.88 | CNY 50.69 | 3.31M |
| 2026-09-04 | CNY 51.24 | -2.33% | CNY 53.11 | CNY 53.86 | CNY 50.80 | 3.22M |
| 2026-09-03 | CNY 52.46 | -1.19% | CNY 53.36 | CNY 53.60 | CNY 52.00 | 2.98M |
| 2026-09-02 | CNY 53.09 | +0.64% | CNY 52.00 | CNY 53.78 | CNY 51.99 | 3.45M |
| 2026-09-01 | CNY 52.75 | -0.86% | CNY 53.10 | CNY 54.79 | CNY 51.52 | 4.01M |
| 2026-08-31 | CNY 53.21 | +5.26% | CNY 50.30 | CNY 53.55 | CNY 50.01 | 4.30M |
| 2026-08-28 | CNY 50.55 | -3.01% | CNY 52.00 | CNY 52.39 | CNY 50.51 | 3.32M |
| 2026-08-27 | CNY 52.12 | +3.93% | CNY 50.27 | CNY 52.60 | CNY 49.91 | 3.76M |
| 2026-08-26 | CNY 50.15 | -1.86% | CNY 51.10 | CNY 51.30 | CNY 49.33 | 3.72M |
| 2026-08-25 | CNY 51.10 | -2.67% | CNY 53.35 | CNY 53.40 | CNY 49.85 | 4.36M |
| 2026-08-24 | CNY 52.50 | -2.49% | CNY 53.84 | CNY 53.90 | CNY 51.10 | 2.84M |
| 2026-08-21 | CNY 53.84 | +0.26% | CNY 53.50 | CNY 54.25 | CNY 52.60 | 2.25M |
| 2026-08-20 | CNY 53.70 | -1.74% | CNY 55.12 | CNY 55.60 | CNY 53.39 | 2.51M |
| 2026-08-19 | CNY 54.65 | -6.47% | CNY 57.31 | CNY 57.98 | CNY 54.43 | 3.28M |
| 2026-08-18 | CNY 58.43 | +0.48% | CNY 58.00 | CNY 58.71 | CNY 57.58 | 2.96M |
| 2026-08-17 | CNY 58.15 | +3.19% | CNY 55.85 | CNY 58.18 | CNY 55.85 | 2.64M |
| 2026-08-14 | CNY 56.35 | +0.62% | CNY 56.61 | CNY 56.81 | CNY 55.08 | 2.76M |
| 2026-08-13 | CNY 56.00 | -0.30% | CNY 56.38 | CNY 57.96 | CNY 56.00 | 2.91M |
| 2026-08-12 | CNY 56.17 | +0.97% | CNY 55.40 | CNY 56.85 | CNY 54.88 | 2.63M |
| 2026-08-11 | CNY 55.63 | +3.21% | CNY 53.34 | CNY 56.09 | CNY 53.00 | 3.88M |
| 2026-08-10 | CNY 53.90 | +0.47% | CNY 53.66 | CNY 53.98 | CNY 52.64 | 3.89M |
| 2026-08-07 | CNY 53.65 | +0.66% | CNY 53.10 | CNY 53.86 | CNY 52.05 | 3.65M |
| 2026-08-06 | CNY 53.30 | +2.34% | CNY 51.80 | CNY 54.00 | CNY 51.40 | 4.27M |
| 2026-08-05 | CNY 52.08 | +2.68% | CNY 50.56 | CNY 52.22 | CNY 50.33 | 4.66M |
| 2026-08-04 | CNY 50.72 | +3.51% | CNY 49.88 | CNY 50.90 | CNY 49.07 | 5.39M |
| 2026-08-03 | CNY 49.00 | +4.57% | CNY 46.87 | CNY 51.28 | CNY 46.70 | 7.15M |
| 2026-07-31 | CNY 46.86 | +5.21% | CNY 46.28 | CNY 48.15 | CNY 46.08 | 6.08M |
| 2026-07-30 | CNY 44.54 | -7.25% | CNY 47.60 | CNY 47.95 | CNY 44.22 | 7.05M |
| 2026-07-29 | CNY 48.02 | -3.79% | CNY 49.80 | CNY 50.80 | CNY 47.61 | 6.65M |
| 2026-07-28 | CNY 49.91 | -0.87% | CNY 49.50 | CNY 51.83 | CNY 49.33 | 5.62M |
| 2026-07-27 | CNY 50.35 | +4.87% | CNY 47.94 | CNY 50.54 | CNY 46.93 | 6.76M |
| 2026-07-24 | CNY 48.01 | +0.76% | CNY 46.74 | CNY 49.56 | CNY 45.79 | 8.55M |
| 2026-07-23 | CNY 47.65 | +1.62% | CNY 46.89 | CNY 49.71 | CNY 46.77 | 12.28M |
| 2026-07-22 | CNY 46.89 | -5.73% | CNY 46.11 | CNY 49.49 | CNY 45.39 | 16.99M |
| 2026-07-21 | CNY 49.74 | -10.01% | CNY 49.74 | CNY 49.74 | CNY 49.74 | 2.41M |
| 2026-07-20 | CNY 55.27 | -10.00% | CNY 58.49 | CNY 59.78 | CNY 55.27 | 3.78M |
| 2026-07-17 | CNY 61.41 | -2.09% | CNY 62.72 | CNY 66.38 | CNY 60.00 | 18.03M |
| 2026-07-16 | CNY 62.72 | +1.23% | CNY 62.03 | CNY 67.88 | CNY 61.98 | 16.07M |
| 2026-07-15 | CNY 61.96 | +5.79% | CNY 58.91 | CNY 63.69 | CNY 58.89 | 11.66M |
| 2026-07-14 | CNY 58.57 | -0.64% | CNY 58.85 | CNY 60.90 | CNY 56.11 | 11.37M |
| 2026-07-13 | CNY 58.95 | -3.74% | CNY 62.00 | CNY 63.66 | CNY 58.26 | 15.11M |
| 2026-07-10 | CNY 61.24 | +1.59% | CNY 61.08 | CNY 64.51 | CNY 59.64 | 8.37M |
| 2026-07-09 | CNY 60.28 | +3.45% | CNY 57.35 | CNY 60.77 | CNY 56.50 | 6.75M |
| 2026-07-08 | CNY 58.27 | +2.39% | CNY 56.71 | CNY 61.68 | CNY 56.71 | 7.43M |
| 2026-07-07 | CNY 56.91 | -1.16% | CNY 56.88 | CNY 59.99 | CNY 56.58 | 4.56M |
| 2026-07-06 | CNY 57.58 | -3.06% | CNY 58.81 | CNY 58.98 | CNY 56.22 | 4.56M |
| 2026-07-03 | CNY 59.40 | +1.49% | CNY 59.11 | CNY 61.09 | CNY 57.78 | 4.83M |
| 2026-07-02 | CNY 58.53 | -2.85% | CNY 59.95 | CNY 60.86 | CNY 58.30 | 4.84M |
| 2026-07-01 | CNY 60.25 | -2.51% | CNY 61.89 | CNY 62.50 | CNY 59.58 | 5.92M |
| 2026-06-30 | CNY 61.80 | +10.00% | CNY 56.06 | CNY 61.80 | CNY 55.81 | 5.39M |
| 2026-06-29 | CNY 56.18 | -3.44% | CNY 58.76 | CNY 60.42 | CNY 55.14 | 4.59M |
| 2026-06-26 | CNY 58.18 | -3.03% | CNY 59.49 | CNY 59.90 | CNY 57.71 | 4.62M |
| 2026-06-25 | CNY 60.00 | -1.41% | CNY 61.68 | CNY 62.98 | CNY 58.19 | 7.49M |
| 2026-06-24 | CNY 60.86 | +4.00% | CNY 58.00 | CNY 61.00 | CNY 55.83 | 6.28M |
| 2026-06-23 | CNY 58.52 | -1.15% | CNY 59.20 | CNY 59.78 | CNY 57.85 | 4.39M |
| 2026-06-22 | CNY 59.20 | +1.04% | CNY 58.61 | CNY 60.20 | CNY 56.80 | 5.19M |
| 2026-06-18 | CNY 58.59 | +1.86% | CNY 57.61 | CNY 59.63 | CNY 56.70 | 5.28M |
| 2026-06-17 | CNY 57.52 | +0.12% | CNY 57.24 | CNY 58.57 | CNY 56.33 | 5.38M |
| 2026-06-16 | CNY 57.45 | +8.09% | CNY 53.16 | CNY 58.46 | CNY 53.16 | 6.75M |
| 2026-06-15 | CNY 53.15 | +4.44% | CNY 51.01 | CNY 53.20 | CNY 51.00 | 4.04M |
| 2026-06-12 | CNY 50.89 | -0.80% | CNY 51.90 | CNY 53.71 | CNY 50.65 | 4.47M |
| 2026-06-11 | CNY 51.30 | -3.48% | CNY 52.72 | CNY 53.00 | CNY 50.75 | 4.61M |
| 2026-06-10 | CNY 53.15 | 0.00% | CNY 52.42 | CNY 55.17 | CNY 52.11 | 5.41M |
| 2026-06-09 | CNY 53.15 | -0.24% | CNY 53.89 | CNY 54.40 | CNY 51.90 | 4.47M |
| 2026-06-08 | CNY 53.28 | -5.52% | CNY 53.57 | CNY 55.74 | CNY 52.82 | 5.18M |
| 2026-06-05 | CNY 56.39 | +1.70% | CNY 54.83 | CNY 57.73 | CNY 53.56 | 7.98M |
| 2026-06-04 | CNY 55.45 | -3.43% | CNY 57.44 | CNY 58.90 | CNY 55.26 | 10.39M |
| 2026-06-03 | CNY 57.42 | -4.22% | CNY 55.66 | CNY 60.64 | CNY 55.66 | 16.82M |
| 2026-06-02 | CNY 59.95 | -7.00% | CNY 64.00 | CNY 64.00 | CNY 57.85 | 18.42M |
| 2026-06-01 | CNY 64.46 | +10.00% | CNY 62.00 | CNY 64.46 | CNY 60.97 | 4.52M |
| 2026-05-29 | CNY 58.60 | -0.34% | CNY 58.81 | CNY 61.88 | CNY 57.60 | 6.99M |
| 2026-05-28 | CNY 58.80 | +2.62% | CNY 57.58 | CNY 61.08 | CNY 57.25 | 5.50M |
| 2026-05-27 | CNY 57.30 | -4.53% | CNY 61.00 | CNY 61.50 | CNY 56.77 | 7.20M |
| 2026-05-26 | CNY 60.02 | +3.48% | CNY 57.50 | CNY 60.68 | CNY 57.00 | 7.53M |