EMTEK (Shenzhen) Co., Ltd. Class A 300938
SZSE · China · Commercial Services
CNY 29.74-1.19 (-3.85%)
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 29.74 | -3.85% | CNY 31.38 | CNY 31.38 | CNY 29.38 | 8.39M |
| 2026-09-29 | CNY 30.93 | +2.05% | CNY 30.60 | CNY 31.88 | CNY 29.70 | 10.13M |
| 2026-09-28 | CNY 30.31 | -3.47% | CNY 31.88 | CNY 32.25 | CNY 29.63 | 11.16M |
| 2026-09-24 | CNY 31.40 | -4.59% | CNY 32.68 | CNY 32.77 | CNY 31.17 | 12.50M |
| 2026-09-23 | CNY 32.91 | +2.11% | CNY 32.50 | CNY 33.25 | CNY 32.10 | 12.41M |
| 2026-09-22 | CNY 32.23 | +0.44% | CNY 32.35 | CNY 32.84 | CNY 31.88 | 12.39M |
| 2026-09-21 | CNY 32.09 | -1.26% | CNY 32.50 | CNY 32.99 | CNY 31.66 | 16.77M |
| 2026-09-18 | CNY 32.50 | +4.27% | CNY 31.90 | CNY 33.27 | CNY 31.20 | 18.83M |
| 2026-09-17 | CNY 31.17 | +6.20% | CNY 29.91 | CNY 32.20 | CNY 29.60 | 24.29M |
| 2026-09-16 | CNY 29.35 | +1.52% | CNY 28.72 | CNY 29.72 | CNY 28.51 | 8.36M |
| 2026-09-15 | CNY 28.91 | +2.26% | CNY 28.27 | CNY 29.47 | CNY 27.82 | 9.11M |
| 2026-09-14 | CNY 28.27 | +0.50% | CNY 28.10 | CNY 28.75 | CNY 27.60 | 7.49M |
| 2026-09-11 | CNY 28.13 | -1.09% | CNY 28.00 | CNY 28.38 | CNY 26.89 | 10.17M |
| 2026-09-10 | CNY 28.44 | -1.35% | CNY 28.75 | CNY 29.14 | CNY 28.36 | 6.94M |
| 2026-09-09 | CNY 28.83 | -1.67% | CNY 29.30 | CNY 30.17 | CNY 28.72 | 10.73M |
| 2026-09-08 | CNY 29.32 | +1.10% | CNY 28.94 | CNY 29.68 | CNY 28.60 | 13.16M |
| 2026-09-07 | CNY 29.00 | +10.94% | CNY 26.14 | CNY 29.19 | CNY 26.12 | 15.58M |
| 2026-09-04 | CNY 26.14 | -2.68% | CNY 27.05 | CNY 27.70 | CNY 25.94 | 7.46M |
| 2026-09-03 | CNY 26.86 | +1.63% | CNY 26.90 | CNY 27.25 | CNY 26.17 | 6.49M |
| 2026-09-02 | CNY 26.43 | -1.97% | CNY 26.65 | CNY 26.75 | CNY 26.25 | 5.46M |
| 2026-09-01 | CNY 26.96 | -2.07% | CNY 27.50 | CNY 27.86 | CNY 26.90 | 6.76M |
| 2026-08-31 | CNY 27.53 | +0.88% | CNY 26.90 | CNY 27.70 | CNY 26.50 | 9.33M |
| 2026-08-28 | CNY 27.29 | -1.23% | CNY 27.89 | CNY 28.50 | CNY 27.26 | 9.02M |
| 2026-08-27 | CNY 27.63 | +2.98% | CNY 26.95 | CNY 27.88 | CNY 26.81 | 7.05M |
| 2026-08-26 | CNY 26.83 | -1.43% | CNY 27.34 | CNY 27.43 | CNY 26.48 | 7.30M |
| 2026-08-25 | CNY 27.22 | -1.20% | CNY 27.34 | CNY 27.50 | CNY 26.08 | 9.33M |
| 2026-08-24 | CNY 27.55 | -1.61% | CNY 28.00 | CNY 28.20 | CNY 26.96 | 9.68M |
| 2026-08-21 | CNY 28.00 | +0.90% | CNY 27.60 | CNY 28.28 | CNY 27.05 | 9.16M |
| 2026-08-20 | CNY 27.75 | -0.89% | CNY 28.45 | CNY 29.09 | CNY 27.56 | 10.30M |
| 2026-08-19 | CNY 28.00 | -8.53% | CNY 30.00 | CNY 30.30 | CNY 27.76 | 13.65M |
| 2026-08-18 | CNY 30.61 | +0.92% | CNY 30.38 | CNY 30.84 | CNY 30.00 | 9.73M |
| 2026-08-17 | CNY 30.33 | +1.81% | CNY 30.00 | CNY 30.33 | CNY 29.30 | 11.31M |
| 2026-08-14 | CNY 29.79 | +4.42% | CNY 28.67 | CNY 29.84 | CNY 28.54 | 13.15M |
| 2026-08-13 | CNY 28.53 | -1.96% | CNY 29.61 | CNY 30.18 | CNY 28.35 | 14.60M |
| 2026-08-12 | CNY 29.10 | +1.75% | CNY 28.78 | CNY 29.40 | CNY 28.21 | 9.97M |
| 2026-08-11 | CNY 28.60 | +1.27% | CNY 28.00 | CNY 29.20 | CNY 27.19 | 14.36M |
| 2026-08-10 | CNY 28.24 | +0.50% | CNY 28.48 | CNY 28.73 | CNY 27.43 | 14.78M |
| 2026-08-07 | CNY 28.10 | +2.74% | CNY 27.48 | CNY 28.18 | CNY 26.45 | 15.46M |
| 2026-08-06 | CNY 27.35 | +2.20% | CNY 26.68 | CNY 27.73 | CNY 26.02 | 15.43M |
| 2026-08-05 | CNY 26.76 | +5.98% | CNY 25.25 | CNY 27.03 | CNY 24.99 | 15.52M |
| 2026-08-04 | CNY 25.25 | +8.04% | CNY 23.84 | CNY 25.55 | CNY 23.62 | 15.73M |
| 2026-08-03 | CNY 23.37 | -3.63% | CNY 24.50 | CNY 24.56 | CNY 23.12 | 14.35M |
| 2026-07-31 | CNY 24.25 | +3.28% | CNY 25.95 | CNY 26.12 | CNY 24.14 | 19.38M |
| 2026-07-30 | CNY 23.48 | -6.75% | CNY 25.16 | CNY 25.88 | CNY 23.06 | 21.77M |
| 2026-07-29 | CNY 25.18 | -7.97% | CNY 27.42 | CNY 27.53 | CNY 23.88 | 26.41M |
| 2026-07-28 | CNY 27.36 | -6.68% | CNY 28.79 | CNY 29.45 | CNY 27.06 | 13.95M |
| 2026-07-27 | CNY 29.32 | +1.77% | CNY 28.80 | CNY 29.36 | CNY 26.54 | 20.99M |
| 2026-07-24 | CNY 28.81 | -4.35% | CNY 29.45 | CNY 30.43 | CNY 28.53 | 13.66M |
| 2026-07-23 | CNY 30.12 | -4.74% | CNY 31.70 | CNY 32.45 | CNY 29.78 | 15.02M |
| 2026-07-22 | CNY 31.62 | -3.12% | CNY 32.50 | CNY 33.20 | CNY 31.20 | 15.28M |
| 2026-07-21 | CNY 32.64 | +5.73% | CNY 31.42 | CNY 32.83 | CNY 27.42 | 26.98M |
| 2026-07-20 | CNY 30.87 | -14.37% | CNY 37.00 | CNY 37.40 | CNY 29.94 | 26.02M |
| 2026-07-17 | CNY 36.05 | -13.76% | CNY 40.55 | CNY 40.91 | CNY 35.55 | 20.01M |
| 2026-07-16 | CNY 41.80 | -6.28% | CNY 43.01 | CNY 45.29 | CNY 41.08 | 15.36M |
| 2026-07-15 | CNY 44.60 | -0.47% | CNY 45.60 | CNY 45.87 | CNY 42.27 | 17.90M |
| 2026-07-14 | CNY 44.81 | +7.95% | CNY 43.23 | CNY 45.15 | CNY 40.68 | 17.78M |
| 2026-07-13 | CNY 41.51 | -3.67% | CNY 42.80 | CNY 44.88 | CNY 41.41 | 13.86M |
| 2026-07-10 | CNY 43.09 | -3.90% | CNY 44.84 | CNY 47.00 | CNY 43.05 | 17.43M |
| 2026-07-09 | CNY 44.84 | -0.75% | CNY 45.30 | CNY 46.75 | CNY 43.30 | 15.87M |
| 2026-07-08 | CNY 45.18 | -2.78% | CNY 47.38 | CNY 47.60 | CNY 44.33 | 17.89M |
| 2026-07-07 | CNY 46.47 | -12.57% | CNY 52.38 | CNY 52.38 | CNY 46.24 | 26.17M |
| 2026-07-06 | CNY 53.15 | +2.02% | CNY 53.03 | CNY 53.88 | CNY 50.89 | 14.62M |
| 2026-07-03 | CNY 52.10 | -4.05% | CNY 54.66 | CNY 55.48 | CNY 50.66 | 19.74M |
| 2026-07-02 | CNY 54.30 | +3.29% | CNY 50.20 | CNY 57.29 | CNY 50.10 | 26.10M |
| 2026-07-01 | CNY 52.57 | +5.39% | CNY 50.33 | CNY 53.68 | CNY 49.78 | 19.60M |
| 2026-06-30 | CNY 49.88 | -1.75% | CNY 50.27 | CNY 51.30 | CNY 49.14 | 15.63M |
| 2026-06-29 | CNY 50.77 | -3.31% | CNY 52.87 | CNY 52.94 | CNY 48.78 | 23.19M |
| 2026-06-26 | CNY 52.51 | +4.33% | CNY 49.60 | CNY 53.91 | CNY 48.62 | 28.06M |
| 2026-06-25 | CNY 50.33 | +4.35% | CNY 50.02 | CNY 52.35 | CNY 47.80 | 26.61M |
| 2026-06-24 | CNY 48.23 | +8.63% | CNY 44.19 | CNY 48.75 | CNY 43.76 | 24.18M |
| 2026-06-23 | CNY 44.40 | +1.39% | CNY 43.98 | CNY 45.17 | CNY 42.99 | 20.50M |
| 2026-06-22 | CNY 43.79 | -3.55% | CNY 45.40 | CNY 46.06 | CNY 42.01 | 26.56M |
| 2026-06-18 | CNY 45.40 | +1.98% | CNY 44.18 | CNY 47.34 | CNY 43.80 | 21.42M |
| 2026-06-17 | CNY 44.52 | +6.66% | CNY 41.16 | CNY 44.93 | CNY 40.91 | 23.36M |
| 2026-06-16 | CNY 41.74 | +2.38% | CNY 40.13 | CNY 42.49 | CNY 39.91 | 17.96M |
| 2026-06-15 | CNY 40.77 | +8.72% | CNY 37.75 | CNY 40.85 | CNY 36.90 | 19.72M |
| 2026-06-12 | CNY 37.50 | -1.00% | CNY 38.50 | CNY 39.50 | CNY 37.50 | 16.53M |
| 2026-06-11 | CNY 37.88 | +0.21% | CNY 37.50 | CNY 38.88 | CNY 37.00 | 12.17M |
| 2026-06-10 | CNY 37.80 | -0.92% | CNY 37.30 | CNY 38.47 | CNY 36.96 | 14.05M |
| 2026-06-09 | CNY 38.15 | +4.84% | CNY 37.50 | CNY 39.25 | CNY 36.21 | 16.27M |
| 2026-06-08 | CNY 36.39 | -4.45% | CNY 35.88 | CNY 37.66 | CNY 35.02 | 14.51M |
| 2026-06-05 | CNY 38.09 | +1.47% | CNY 37.00 | CNY 38.64 | CNY 36.50 | 15.49M |
| 2026-06-04 | CNY 37.54 | +1.51% | CNY 37.11 | CNY 37.86 | CNY 36.29 | 10.93M |
| 2026-06-03 | CNY 36.98 | -0.77% | CNY 37.25 | CNY 38.29 | CNY 36.59 | 13.28M |
| 2026-06-02 | CNY 37.26 | -0.72% | CNY 37.54 | CNY 38.02 | CNY 36.77 | 11.38M |
| 2026-06-01 | CNY 37.54 | -4.16% | CNY 38.65 | CNY 40.00 | CNY 37.06 | 23.29M |
| 2026-05-29 | CNY 39.16 | -6.11% | CNY 41.71 | CNY 42.76 | CNY 38.96 | 17.99M |
| 2026-05-28 | CNY 41.71 | +3.73% | CNY 40.30 | CNY 42.75 | CNY 39.56 | 19.25M |
| 2026-05-27 | CNY 40.21 | +1.57% | CNY 39.92 | CNY 41.37 | CNY 38.93 | 19.49M |
| 2026-05-26 | CNY 39.59 | -4.92% | CNY 41.12 | CNY 41.63 | CNY 39.19 | 16.11M |