Shenzhen Emperor Technology Co. Ltd. Class A 300546
SZSE · China · Electronic Technology
CNY 16.74-0.04 (-0.24%)
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 16.74 | -0.24% | CNY 16.83 | CNY 16.92 | CNY 16.56 | 2.03M |
| 2026-09-29 | CNY 16.78 | +1.88% | CNY 16.43 | CNY 16.94 | CNY 16.26 | 3.15M |
| 2026-09-28 | CNY 16.47 | -1.08% | CNY 16.62 | CNY 16.68 | CNY 16.26 | 2.80M |
| 2026-09-24 | CNY 16.65 | -1.07% | CNY 16.55 | CNY 16.86 | CNY 16.55 | 2.13M |
| 2026-09-23 | CNY 16.83 | -2.77% | CNY 17.20 | CNY 17.32 | CNY 16.69 | 4.57M |
| 2026-09-22 | CNY 17.31 | +0.06% | CNY 17.26 | CNY 17.55 | CNY 17.18 | 4.44M |
| 2026-09-21 | CNY 17.30 | +2.91% | CNY 17.06 | CNY 17.38 | CNY 16.88 | 5.63M |
| 2026-09-18 | CNY 16.81 | +1.08% | CNY 16.80 | CNY 17.04 | CNY 16.66 | 3.16M |
| 2026-09-17 | CNY 16.63 | -0.06% | CNY 16.45 | CNY 16.71 | CNY 16.42 | 3.70M |
| 2026-09-16 | CNY 16.64 | +2.09% | CNY 17.21 | CNY 17.30 | CNY 16.36 | 5.54M |
| 2026-09-15 | CNY 16.30 | -2.40% | CNY 16.79 | CNY 16.91 | CNY 16.29 | 3.44M |
| 2026-09-14 | CNY 16.70 | +0.60% | CNY 16.50 | CNY 16.84 | CNY 16.50 | 3.37M |
| 2026-09-11 | CNY 16.60 | -2.58% | CNY 16.89 | CNY 16.93 | CNY 16.34 | 4.54M |
| 2026-09-10 | CNY 17.04 | -2.96% | CNY 17.44 | CNY 17.44 | CNY 17.00 | 4.74M |
| 2026-09-09 | CNY 17.56 | -1.95% | CNY 17.79 | CNY 17.89 | CNY 17.41 | 7.18M |
| 2026-09-08 | CNY 17.91 | -0.44% | CNY 17.86 | CNY 18.30 | CNY 17.62 | 9.12M |
| 2026-09-07 | CNY 17.99 | -4.26% | CNY 18.50 | CNY 18.67 | CNY 17.95 | 14.52M |
| 2026-09-04 | CNY 18.79 | +2.01% | CNY 18.99 | CNY 20.55 | CNY 18.63 | 21.59M |
| 2026-09-03 | CNY 18.42 | -1.55% | CNY 18.70 | CNY 19.11 | CNY 18.40 | 10.51M |
| 2026-09-02 | CNY 18.71 | +1.24% | CNY 18.20 | CNY 19.04 | CNY 17.80 | 14.52M |
| 2026-09-01 | CNY 18.48 | +6.15% | CNY 17.46 | CNY 18.83 | CNY 17.44 | 15.96M |
| 2026-08-31 | CNY 17.41 | -1.58% | CNY 17.00 | CNY 17.52 | CNY 16.86 | 9.40M |
| 2026-08-28 | CNY 17.69 | -3.17% | CNY 18.28 | CNY 18.50 | CNY 17.60 | 12.61M |
| 2026-08-27 | CNY 18.27 | -0.92% | CNY 18.22 | CNY 19.65 | CNY 17.93 | 17.67M |
| 2026-08-26 | CNY 18.44 | -0.54% | CNY 18.36 | CNY 18.90 | CNY 17.93 | 17.45M |
| 2026-08-25 | CNY 18.54 | -3.89% | CNY 18.28 | CNY 20.19 | CNY 18.00 | 23.23M |
| 2026-08-24 | CNY 19.29 | +8.25% | CNY 17.64 | CNY 19.50 | CNY 17.38 | 22.10M |
| 2026-08-21 | CNY 17.82 | +6.77% | CNY 16.70 | CNY 19.30 | CNY 16.70 | 17.54M |
| 2026-08-20 | CNY 16.69 | +5.23% | CNY 16.00 | CNY 17.30 | CNY 15.85 | 9.17M |
| 2026-08-19 | CNY 15.86 | -6.04% | CNY 16.35 | CNY 16.54 | CNY 15.86 | 4.41M |
| 2026-08-18 | CNY 16.88 | +3.37% | CNY 16.32 | CNY 17.60 | CNY 15.86 | 7.77M |
| 2026-08-17 | CNY 16.33 | +1.43% | CNY 16.03 | CNY 16.34 | CNY 15.80 | 3.33M |
| 2026-08-14 | CNY 16.10 | +0.19% | CNY 16.02 | CNY 16.29 | CNY 15.93 | 3.12M |
| 2026-08-13 | CNY 16.07 | -2.13% | CNY 16.44 | CNY 16.54 | CNY 16.06 | 4.45M |
| 2026-08-12 | CNY 16.42 | +0.18% | CNY 16.40 | CNY 16.54 | CNY 16.25 | 3.73M |
| 2026-08-11 | CNY 16.39 | -2.21% | CNY 16.61 | CNY 16.67 | CNY 16.29 | 4.87M |
| 2026-08-10 | CNY 16.76 | +0.96% | CNY 16.25 | CNY 16.77 | CNY 16.20 | 7.26M |
| 2026-08-07 | CNY 16.60 | -5.63% | CNY 17.40 | CNY 17.42 | CNY 16.21 | 13.98M |
| 2026-08-06 | CNY 17.59 | +10.14% | CNY 15.68 | CNY 18.49 | CNY 15.68 | 18.25M |
| 2026-08-05 | CNY 15.97 | +0.88% | CNY 15.80 | CNY 16.22 | CNY 15.77 | 4.64M |
| 2026-08-04 | CNY 15.83 | +0.83% | CNY 15.80 | CNY 16.13 | CNY 15.72 | 3.38M |
| 2026-08-03 | CNY 15.70 | -0.88% | CNY 15.72 | CNY 15.89 | CNY 15.60 | 3.11M |
| 2026-07-31 | CNY 15.84 | +1.67% | CNY 15.31 | CNY 15.99 | CNY 15.30 | 5.20M |
| 2026-07-30 | CNY 15.58 | -3.65% | CNY 16.21 | CNY 16.25 | CNY 15.45 | 7.80M |
| 2026-07-29 | CNY 16.17 | +0.19% | CNY 16.05 | CNY 16.32 | CNY 15.82 | 8.42M |
| 2026-07-28 | CNY 16.14 | +7.60% | CNY 14.85 | CNY 17.33 | CNY 14.70 | 15.60M |
| 2026-07-27 | CNY 15.00 | +9.89% | CNY 13.62 | CNY 15.18 | CNY 13.57 | 9.97M |
| 2026-07-24 | CNY 13.65 | -3.74% | CNY 14.04 | CNY 14.14 | CNY 13.65 | 2.48M |
| 2026-07-23 | CNY 14.18 | +1.07% | CNY 14.03 | CNY 14.21 | CNY 13.76 | 3.14M |
| 2026-07-22 | CNY 14.03 | -3.90% | CNY 14.30 | CNY 14.49 | CNY 13.91 | 5.30M |
| 2026-07-21 | CNY 14.60 | +1.74% | CNY 14.34 | CNY 14.73 | CNY 14.10 | 6.06M |
| 2026-07-20 | CNY 14.35 | +0.91% | CNY 14.21 | CNY 14.80 | CNY 14.04 | 3.84M |
| 2026-07-17 | CNY 14.22 | -3.46% | CNY 14.73 | CNY 14.88 | CNY 14.02 | 3.78M |
| 2026-07-16 | CNY 14.73 | +1.45% | CNY 14.32 | CNY 14.91 | CNY 14.23 | 3.13M |
| 2026-07-15 | CNY 14.52 | +1.61% | CNY 14.24 | CNY 14.75 | CNY 14.20 | 2.38M |
| 2026-07-14 | CNY 14.29 | +1.06% | CNY 14.32 | CNY 14.35 | CNY 13.83 | 2.42M |
| 2026-07-13 | CNY 14.14 | -4.59% | CNY 14.81 | CNY 14.95 | CNY 14.12 | 3.15M |
| 2026-07-10 | CNY 14.82 | +1.65% | CNY 14.61 | CNY 15.22 | CNY 14.40 | 4.00M |
| 2026-07-09 | CNY 14.58 | -0.68% | CNY 14.68 | CNY 14.78 | CNY 14.13 | 3.10M |
| 2026-07-08 | CNY 14.68 | +0.62% | CNY 14.60 | CNY 14.77 | CNY 14.32 | 2.81M |
| 2026-07-07 | CNY 14.59 | -2.73% | CNY 15.00 | CNY 15.03 | CNY 14.48 | 2.86M |
| 2026-07-06 | CNY 15.00 | -2.02% | CNY 15.31 | CNY 15.47 | CNY 14.95 | 2.20M |
| 2026-07-03 | CNY 15.31 | +1.53% | CNY 15.12 | CNY 15.44 | CNY 15.06 | 2.63M |
| 2026-07-02 | CNY 15.08 | -2.84% | CNY 15.47 | CNY 15.73 | CNY 15.06 | 3.36M |
| 2026-07-01 | CNY 15.52 | +2.37% | CNY 15.17 | CNY 15.73 | CNY 15.01 | 4.25M |
| 2026-06-30 | CNY 15.16 | +1.40% | CNY 14.93 | CNY 15.21 | CNY 14.61 | 3.16M |
| 2026-06-29 | CNY 14.95 | -1.39% | CNY 15.16 | CNY 15.25 | CNY 14.61 | 4.34M |
| 2026-06-26 | CNY 15.16 | -4.05% | CNY 15.70 | CNY 15.73 | CNY 15.11 | 3.97M |
| 2026-06-25 | CNY 15.80 | -2.47% | CNY 16.08 | CNY 16.18 | CNY 15.63 | 4.06M |
| 2026-06-24 | CNY 16.20 | -4.71% | CNY 16.77 | CNY 16.97 | CNY 15.84 | 5.95M |
| 2026-06-23 | CNY 17.00 | +1.49% | CNY 16.62 | CNY 17.24 | CNY 16.62 | 5.79M |
| 2026-06-22 | CNY 16.75 | +2.95% | CNY 16.20 | CNY 16.82 | CNY 15.73 | 5.50M |
| 2026-06-18 | CNY 16.27 | -1.99% | CNY 16.46 | CNY 16.64 | CNY 16.19 | 3.29M |
| 2026-06-17 | CNY 16.60 | -1.19% | CNY 16.66 | CNY 17.03 | CNY 16.28 | 5.48M |
| 2026-06-16 | CNY 16.80 | +1.57% | CNY 16.44 | CNY 16.85 | CNY 16.08 | 3.83M |
| 2026-06-15 | CNY 16.54 | +2.29% | CNY 16.20 | CNY 16.88 | CNY 16.19 | 3.73M |
| 2026-06-12 | CNY 16.17 | +1.38% | CNY 16.19 | CNY 16.38 | CNY 15.87 | 2.93M |
| 2026-06-11 | CNY 15.95 | -2.39% | CNY 16.08 | CNY 16.31 | CNY 15.66 | 3.04M |
| 2026-06-10 | CNY 16.34 | -1.80% | CNY 16.40 | CNY 16.71 | CNY 16.03 | 2.47M |
| 2026-06-09 | CNY 16.64 | +1.28% | CNY 16.48 | CNY 16.65 | CNY 16.20 | 2.75M |
| 2026-06-08 | CNY 16.43 | -2.67% | CNY 16.58 | CNY 16.96 | CNY 16.01 | 3.70M |
| 2026-06-05 | CNY 16.88 | +0.48% | CNY 16.80 | CNY 17.14 | CNY 16.51 | 3.25M |
| 2026-06-04 | CNY 16.80 | -0.59% | CNY 16.89 | CNY 16.92 | CNY 16.61 | 2.22M |
| 2026-06-03 | CNY 16.90 | -0.82% | CNY 17.03 | CNY 17.22 | CNY 16.66 | 3.12M |
| 2026-06-02 | CNY 17.04 | -3.24% | CNY 17.67 | CNY 17.75 | CNY 16.80 | 3.95M |
| 2026-06-01 | CNY 17.61 | +2.09% | CNY 17.37 | CNY 17.92 | CNY 17.21 | 3.60M |
| 2026-05-29 | CNY 17.25 | -4.27% | CNY 18.01 | CNY 18.20 | CNY 17.10 | 4.66M |
| 2026-05-28 | CNY 18.02 | -0.11% | CNY 17.95 | CNY 18.22 | CNY 17.51 | 4.01M |
| 2026-05-27 | CNY 18.04 | -3.99% | CNY 18.80 | CNY 18.86 | CNY 17.91 | 4.97M |
| 2026-05-26 | CNY 18.79 | -1.47% | CNY 18.98 | CNY 19.03 | CNY 18.28 | 4.78M |