Empyrean Technology Co., Ltd. Class A 301269
SZSE · China · Technology Services
CNY 84.66-2.02 (-2.33%)
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 84.66 | -2.33% | CNY 87.29 | CNY 87.41 | CNY 84.23 | 3.68M |
| 2026-09-29 | CNY 86.68 | +0.27% | CNY 86.67 | CNY 87.53 | CNY 84.96 | 3.40M |
| 2026-09-28 | CNY 86.45 | -1.27% | CNY 87.33 | CNY 87.89 | CNY 84.53 | 4.13M |
| 2026-09-24 | CNY 87.56 | -1.95% | CNY 88.60 | CNY 89.57 | CNY 87.31 | 2.97M |
| 2026-09-23 | CNY 89.30 | -0.37% | CNY 88.99 | CNY 90.50 | CNY 88.58 | 3.17M |
| 2026-09-22 | CNY 89.63 | +0.27% | CNY 90.10 | CNY 91.29 | CNY 89.18 | 5.06M |
| 2026-09-21 | CNY 89.39 | +0.49% | CNY 87.80 | CNY 89.86 | CNY 87.30 | 5.97M |
| 2026-09-18 | CNY 88.95 | +3.95% | CNY 86.50 | CNY 89.50 | CNY 86.35 | 5.96M |
| 2026-09-17 | CNY 85.57 | -1.34% | CNY 86.00 | CNY 86.70 | CNY 84.50 | 4.33M |
| 2026-09-16 | CNY 86.73 | +3.14% | CNY 83.56 | CNY 86.90 | CNY 83.48 | 5.35M |
| 2026-09-15 | CNY 84.09 | -0.58% | CNY 84.72 | CNY 85.90 | CNY 84.08 | 4.69M |
| 2026-09-14 | CNY 84.58 | -2.24% | CNY 86.01 | CNY 86.42 | CNY 84.35 | 4.87M |
| 2026-09-11 | CNY 86.52 | -2.80% | CNY 88.28 | CNY 88.35 | CNY 85.85 | 5.18M |
| 2026-09-10 | CNY 89.01 | -0.55% | CNY 89.00 | CNY 90.10 | CNY 88.60 | 2.75M |
| 2026-09-09 | CNY 89.50 | -0.95% | CNY 90.11 | CNY 90.90 | CNY 89.02 | 4.14M |
| 2026-09-08 | CNY 90.36 | -3.13% | CNY 93.28 | CNY 94.87 | CNY 90.12 | 7.03M |
| 2026-09-07 | CNY 93.28 | +3.99% | CNY 92.88 | CNY 93.98 | CNY 90.78 | 7.45M |
| 2026-09-04 | CNY 89.70 | -3.00% | CNY 92.75 | CNY 93.49 | CNY 88.88 | 6.78M |
| 2026-09-03 | CNY 92.47 | -1.72% | CNY 95.00 | CNY 95.10 | CNY 92.00 | 4.24M |
| 2026-09-02 | CNY 94.09 | -3.61% | CNY 96.70 | CNY 96.80 | CNY 94.04 | 5.20M |
| 2026-09-01 | CNY 97.61 | -2.11% | CNY 100.02 | CNY 101.50 | CNY 97.51 | 4.99M |
| 2026-08-31 | CNY 99.71 | +3.76% | CNY 94.76 | CNY 100.78 | CNY 94.60 | 9.29M |
| 2026-08-28 | CNY 96.10 | -0.54% | CNY 96.62 | CNY 100.60 | CNY 96.02 | 8.33M |
| 2026-08-27 | CNY 96.62 | +2.46% | CNY 94.47 | CNY 97.11 | CNY 93.73 | 6.32M |
| 2026-08-26 | CNY 94.30 | +2.06% | CNY 92.35 | CNY 95.05 | CNY 92.08 | 5.08M |
| 2026-08-25 | CNY 92.40 | +1.26% | CNY 90.33 | CNY 92.86 | CNY 89.01 | 4.56M |
| 2026-08-24 | CNY 91.25 | -4.15% | CNY 95.12 | CNY 95.19 | CNY 90.07 | 5.87M |
| 2026-08-21 | CNY 95.20 | +0.59% | CNY 94.99 | CNY 96.69 | CNY 94.32 | 5.08M |
| 2026-08-20 | CNY 94.64 | -2.44% | CNY 97.90 | CNY 97.97 | CNY 94.27 | 6.30M |
| 2026-08-19 | CNY 97.01 | -4.63% | CNY 99.70 | CNY 100.37 | CNY 96.45 | 8.77M |
| 2026-08-18 | CNY 101.72 | +2.57% | CNY 98.23 | CNY 103.30 | CNY 97.15 | 9.70M |
| 2026-08-17 | CNY 99.17 | +3.41% | CNY 95.90 | CNY 99.39 | CNY 95.02 | 8.71M |
| 2026-08-14 | CNY 95.90 | +0.17% | CNY 96.99 | CNY 97.50 | CNY 94.22 | 5.77M |
| 2026-08-13 | CNY 95.74 | -2.65% | CNY 99.60 | CNY 99.60 | CNY 95.70 | 8.33M |
| 2026-08-12 | CNY 98.35 | +0.40% | CNY 98.80 | CNY 100.88 | CNY 97.60 | 6.87M |
| 2026-08-11 | CNY 97.96 | +5.19% | CNY 93.00 | CNY 100.00 | CNY 92.60 | 12.46M |
| 2026-08-10 | CNY 93.13 | -1.65% | CNY 95.00 | CNY 95.00 | CNY 92.50 | 6.07M |
| 2026-08-07 | CNY 94.69 | +0.31% | CNY 93.39 | CNY 95.99 | CNY 92.81 | 9.10M |
| 2026-08-06 | CNY 94.40 | +1.67% | CNY 91.34 | CNY 94.86 | CNY 91.05 | 9.42M |
| 2026-08-05 | CNY 92.85 | +3.38% | CNY 89.81 | CNY 93.90 | CNY 89.01 | 10.08M |
| 2026-08-04 | CNY 89.81 | +3.17% | CNY 89.10 | CNY 90.18 | CNY 88.20 | 7.08M |
| 2026-08-03 | CNY 87.05 | -0.40% | CNY 86.98 | CNY 87.99 | CNY 85.71 | 6.95M |
| 2026-07-31 | CNY 87.40 | +2.23% | CNY 92.00 | CNY 92.00 | CNY 87.39 | 8.96M |
| 2026-07-30 | CNY 85.49 | -5.01% | CNY 89.01 | CNY 89.80 | CNY 85.18 | 8.20M |
| 2026-07-29 | CNY 90.00 | +0.67% | CNY 90.44 | CNY 90.44 | CNY 86.00 | 7.67M |
| 2026-07-28 | CNY 89.40 | -3.06% | CNY 90.61 | CNY 92.45 | CNY 89.00 | 7.10M |
| 2026-07-27 | CNY 92.22 | +0.84% | CNY 90.90 | CNY 92.85 | CNY 88.38 | 6.28M |
| 2026-07-24 | CNY 91.45 | -1.73% | CNY 91.23 | CNY 94.33 | CNY 90.99 | 6.56M |
| 2026-07-23 | CNY 93.06 | -5.17% | CNY 97.80 | CNY 98.60 | CNY 92.78 | 10.93M |
| 2026-07-22 | CNY 98.13 | -1.76% | CNY 98.60 | CNY 101.98 | CNY 97.65 | 11.04M |
| 2026-07-21 | CNY 99.89 | +6.58% | CNY 95.13 | CNY 100.70 | CNY 93.61 | 13.92M |
| 2026-07-20 | CNY 93.72 | -3.88% | CNY 100.00 | CNY 100.79 | CNY 90.97 | 15.44M |
| 2026-07-17 | CNY 97.50 | -8.20% | CNY 106.29 | CNY 108.50 | CNY 97.00 | 15.45M |
| 2026-07-16 | CNY 106.21 | -3.56% | CNY 106.04 | CNY 112.63 | CNY 104.95 | 13.54M |
| 2026-07-15 | CNY 110.13 | -5.70% | CNY 116.00 | CNY 116.66 | CNY 107.98 | 16.26M |
| 2026-07-14 | CNY 116.79 | -2.54% | CNY 119.00 | CNY 121.90 | CNY 113.00 | 20.10M |
| 2026-07-13 | CNY 119.83 | +6.61% | CNY 111.18 | CNY 127.96 | CNY 110.73 | 28.62M |
| 2026-07-10 | CNY 112.40 | -8.92% | CNY 122.56 | CNY 124.06 | CNY 112.40 | 28.36M |
| 2026-07-09 | CNY 123.41 | +5.32% | CNY 119.00 | CNY 124.39 | CNY 114.44 | 30.57M |
| 2026-07-08 | CNY 117.18 | -1.85% | CNY 118.15 | CNY 120.58 | CNY 109.50 | 23.37M |
| 2026-07-07 | CNY 119.39 | +1.86% | CNY 113.50 | CNY 121.50 | CNY 113.46 | 23.54M |
| 2026-07-06 | CNY 117.21 | +14.05% | CNY 109.40 | CNY 123.30 | CNY 108.80 | 33.69M |
| 2026-07-03 | CNY 102.77 | -4.93% | CNY 108.48 | CNY 109.50 | CNY 102.61 | 17.71M |
| 2026-07-02 | CNY 108.10 | -8.99% | CNY 114.19 | CNY 116.09 | CNY 107.83 | 18.61M |
| 2026-07-01 | CNY 118.78 | -0.54% | CNY 117.33 | CNY 123.51 | CNY 116.00 | 24.01M |
| 2026-06-30 | CNY 119.42 | +4.52% | CNY 113.45 | CNY 120.00 | CNY 110.05 | 23.66M |
| 2026-06-29 | CNY 114.26 | +0.44% | CNY 111.11 | CNY 118.15 | CNY 108.22 | 24.16M |
| 2026-06-26 | CNY 113.76 | +3.32% | CNY 110.00 | CNY 117.99 | CNY 103.51 | 25.56M |
| 2026-06-25 | CNY 110.10 | +2.09% | CNY 109.70 | CNY 110.75 | CNY 104.30 | 20.24M |
| 2026-06-24 | CNY 107.85 | +6.47% | CNY 99.98 | CNY 109.07 | CNY 97.50 | 20.20M |
| 2026-06-23 | CNY 101.30 | -0.40% | CNY 100.95 | CNY 105.43 | CNY 99.23 | 12.79M |
| 2026-06-22 | CNY 101.71 | -2.20% | CNY 105.40 | CNY 106.18 | CNY 99.11 | 15.79M |
| 2026-06-18 | CNY 104.00 | -0.96% | CNY 104.00 | CNY 105.00 | CNY 102.90 | 13.36M |
| 2026-06-17 | CNY 105.01 | +5.42% | CNY 98.00 | CNY 105.29 | CNY 97.40 | 17.52M |
| 2026-06-16 | CNY 99.61 | -2.01% | CNY 101.07 | CNY 101.14 | CNY 98.26 | 13.12M |
| 2026-06-15 | CNY 101.65 | +7.49% | CNY 96.05 | CNY 101.75 | CNY 94.52 | 15.92M |
| 2026-06-12 | CNY 94.57 | -1.95% | CNY 99.50 | CNY 99.91 | CNY 94.10 | 14.62M |
| 2026-06-11 | CNY 96.45 | -0.43% | CNY 95.80 | CNY 98.49 | CNY 95.10 | 10.68M |
| 2026-06-10 | CNY 96.87 | -2.64% | CNY 98.49 | CNY 99.90 | CNY 96.10 | 11.50M |
| 2026-06-09 | CNY 99.50 | +4.57% | CNY 96.65 | CNY 100.78 | CNY 94.82 | 16.36M |
| 2026-06-08 | CNY 95.15 | -3.63% | CNY 94.01 | CNY 98.23 | CNY 93.50 | 15.26M |
| 2026-06-05 | CNY 98.73 | -4.73% | CNY 102.99 | CNY 103.81 | CNY 98.10 | 20.82M |
| 2026-06-04 | CNY 103.63 | -2.08% | CNY 103.13 | CNY 107.37 | CNY 101.95 | 17.92M |
| 2026-06-03 | CNY 105.83 | +0.50% | CNY 105.00 | CNY 110.90 | CNY 105.00 | 21.36M |
| 2026-06-02 | CNY 105.30 | -0.43% | CNY 107.00 | CNY 109.15 | CNY 104.68 | 20.18M |
| 2026-06-01 | CNY 105.75 | -7.64% | CNY 112.11 | CNY 113.32 | CNY 105.43 | 22.08M |
| 2026-05-29 | CNY 114.50 | -10.95% | CNY 125.10 | CNY 125.47 | CNY 111.11 | 32.73M |
| 2026-05-28 | CNY 128.58 | +0.91% | CNY 124.07 | CNY 129.60 | CNY 119.19 | 32.45M |
| 2026-05-27 | CNY 127.42 | -5.61% | CNY 130.00 | CNY 132.30 | CNY 125.00 | 39.95M |
| 2026-05-26 | CNY 135.00 | +7.97% | CNY 130.53 | CNY 137.56 | CNY 126.00 | 65.75M |