Sichuan EM Technology Co. Ltd. Class A 601208
SSE · China · Process Industries
CNY 48.22-2.31 (-4.57%)
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 48.22 | -4.57% | CNY 50.03 | CNY 50.48 | CNY 48.01 | 49.29M |
| 2026-09-29 | CNY 50.53 | -0.53% | CNY 48.99 | CNY 52.00 | CNY 47.00 | 64.91M |
| 2026-09-28 | CNY 50.80 | -9.99% | CNY 55.02 | CNY 55.16 | CNY 50.80 | 71.19M |
| 2026-09-24 | CNY 56.44 | +2.62% | CNY 54.01 | CNY 56.88 | CNY 53.13 | 93.20M |
| 2026-09-23 | CNY 55.00 | +5.38% | CNY 52.78 | CNY 55.98 | CNY 52.19 | 98.24M |
| 2026-09-22 | CNY 52.19 | -1.06% | CNY 53.32 | CNY 54.34 | CNY 51.98 | 64.40M |
| 2026-09-21 | CNY 52.75 | +2.83% | CNY 52.05 | CNY 53.79 | CNY 51.99 | 72.52M |
| 2026-09-18 | CNY 51.30 | -1.91% | CNY 53.40 | CNY 53.48 | CNY 50.50 | 74.67M |
| 2026-09-17 | CNY 52.30 | -3.70% | CNY 54.31 | CNY 55.50 | CNY 52.20 | 105.80M |
| 2026-09-16 | CNY 54.31 | +10.01% | CNY 51.11 | CNY 54.31 | CNY 50.03 | 84.22M |
| 2026-09-15 | CNY 49.37 | +2.24% | CNY 48.00 | CNY 50.94 | CNY 47.80 | 61.93M |
| 2026-09-14 | CNY 48.29 | +1.19% | CNY 46.92 | CNY 48.97 | CNY 45.82 | 45.36M |
| 2026-09-11 | CNY 47.72 | -1.79% | CNY 46.97 | CNY 48.45 | CNY 44.86 | 58.12M |
| 2026-09-10 | CNY 48.59 | +3.01% | CNY 46.50 | CNY 49.45 | CNY 46.04 | 59.06M |
| 2026-09-09 | CNY 47.17 | -0.51% | CNY 47.90 | CNY 48.31 | CNY 46.71 | 34.59M |
| 2026-09-08 | CNY 47.41 | -3.60% | CNY 50.00 | CNY 50.00 | CNY 47.26 | 52.16M |
| 2026-09-07 | CNY 49.18 | +6.61% | CNY 47.26 | CNY 49.74 | CNY 46.80 | 65.03M |
| 2026-09-04 | CNY 46.13 | -0.50% | CNY 46.82 | CNY 49.14 | CNY 45.76 | 54.89M |
| 2026-09-03 | CNY 46.36 | -2.89% | CNY 48.20 | CNY 48.30 | CNY 45.77 | 48.29M |
| 2026-09-02 | CNY 47.74 | -1.12% | CNY 47.10 | CNY 49.16 | CNY 47.00 | 53.21M |
| 2026-09-01 | CNY 48.28 | -7.49% | CNY 52.20 | CNY 52.21 | CNY 48.14 | 69.49M |
| 2026-08-31 | CNY 52.19 | +1.77% | CNY 50.10 | CNY 52.89 | CNY 50.09 | 77.95M |
| 2026-08-28 | CNY 51.28 | +4.44% | CNY 50.00 | CNY 52.36 | CNY 49.73 | 92.77M |
| 2026-08-27 | CNY 49.10 | +9.99% | CNY 45.88 | CNY 49.10 | CNY 45.15 | 79.15M |
| 2026-08-26 | CNY 44.64 | +0.77% | CNY 44.76 | CNY 45.40 | CNY 42.98 | 43.59M |
| 2026-08-25 | CNY 44.30 | +1.33% | CNY 42.60 | CNY 45.00 | CNY 41.30 | 48.87M |
| 2026-08-24 | CNY 43.72 | -4.40% | CNY 45.73 | CNY 46.53 | CNY 42.26 | 53.16M |
| 2026-08-21 | CNY 45.73 | +0.02% | CNY 45.40 | CNY 47.17 | CNY 45.23 | 46.57M |
| 2026-08-20 | CNY 45.72 | +1.46% | CNY 46.00 | CNY 46.88 | CNY 45.04 | 57.75M |
| 2026-08-19 | CNY 45.06 | -8.93% | CNY 47.50 | CNY 49.38 | CNY 44.63 | 88.98M |
| 2026-08-18 | CNY 49.48 | -0.24% | CNY 49.58 | CNY 50.76 | CNY 48.52 | 65.11M |
| 2026-08-17 | CNY 49.60 | +3.96% | CNY 48.25 | CNY 50.50 | CNY 47.80 | 81.23M |
| 2026-08-14 | CNY 47.71 | +1.68% | CNY 46.91 | CNY 48.65 | CNY 46.69 | 62.29M |
| 2026-08-13 | CNY 46.92 | -3.06% | CNY 49.05 | CNY 50.00 | CNY 46.66 | 76.47M |
| 2026-08-12 | CNY 48.40 | +1.53% | CNY 47.11 | CNY 49.10 | CNY 47.11 | 75.51M |
| 2026-08-11 | CNY 47.67 | +5.05% | CNY 45.16 | CNY 49.25 | CNY 44.31 | 107.48M |
| 2026-08-10 | CNY 45.38 | -1.22% | CNY 47.21 | CNY 47.48 | CNY 43.60 | 118.22M |
| 2026-08-07 | CNY 45.94 | +10.01% | CNY 42.39 | CNY 45.94 | CNY 41.50 | 112.16M |
| 2026-08-06 | CNY 41.76 | +6.18% | CNY 39.33 | CNY 43.10 | CNY 39.33 | 96.54M |
| 2026-08-05 | CNY 39.33 | +10.01% | CNY 35.70 | CNY 39.33 | CNY 35.70 | 61.40M |
| 2026-08-04 | CNY 35.75 | +10.00% | CNY 33.00 | CNY 35.75 | CNY 32.28 | 56.98M |
| 2026-08-03 | CNY 32.50 | -5.33% | CNY 34.33 | CNY 34.41 | CNY 32.25 | 53.87M |
| 2026-07-31 | CNY 34.33 | +3.22% | CNY 35.90 | CNY 36.59 | CNY 34.20 | 74.28M |
| 2026-07-30 | CNY 33.26 | -9.13% | CNY 36.50 | CNY 36.83 | CNY 32.94 | 77.23M |
| 2026-07-29 | CNY 36.60 | -6.01% | CNY 38.53 | CNY 39.04 | CNY 35.58 | 83.09M |
| 2026-07-28 | CNY 38.94 | -10.11% | CNY 42.00 | CNY 42.56 | CNY 38.94 | 53.29M |
| 2026-07-27 | CNY 43.32 | +3.84% | CNY 41.39 | CNY 43.61 | CNY 40.64 | 60.07M |
| 2026-07-24 | CNY 41.72 | +0.58% | CNY 41.48 | CNY 43.17 | CNY 40.30 | 54.69M |
| 2026-07-23 | CNY 41.48 | +0.22% | CNY 41.93 | CNY 43.96 | CNY 41.03 | 56.41M |
| 2026-07-22 | CNY 41.39 | -3.74% | CNY 42.99 | CNY 43.90 | CNY 40.85 | 62.94M |
| 2026-07-21 | CNY 43.00 | +8.83% | CNY 38.75 | CNY 43.07 | CNY 35.56 | 101.57M |
| 2026-07-20 | CNY 39.51 | -10.00% | CNY 45.10 | CNY 45.45 | CNY 39.51 | 71.93M |
| 2026-07-17 | CNY 43.90 | -10.00% | CNY 48.81 | CNY 49.05 | CNY 43.90 | 63.86M |
| 2026-07-16 | CNY 48.78 | -5.26% | CNY 49.88 | CNY 52.24 | CNY 48.19 | 53.62M |
| 2026-07-15 | CNY 51.49 | -4.56% | CNY 56.00 | CNY 56.77 | CNY 51.34 | 59.77M |
| 2026-07-14 | CNY 53.95 | +9.01% | CNY 49.48 | CNY 54.44 | CNY 49.04 | 80.54M |
| 2026-07-13 | CNY 49.49 | -9.38% | CNY 54.99 | CNY 55.43 | CNY 49.19 | 65.09M |
| 2026-07-10 | CNY 54.61 | -6.46% | CNY 58.90 | CNY 60.66 | CNY 54.61 | 66.62M |
| 2026-07-09 | CNY 58.38 | +2.66% | CNY 56.74 | CNY 58.76 | CNY 53.25 | 91.18M |
| 2026-07-08 | CNY 56.87 | -5.47% | CNY 60.16 | CNY 61.50 | CNY 56.80 | 49.10M |
| 2026-07-07 | CNY 60.16 | -3.85% | CNY 62.53 | CNY 63.79 | CNY 59.50 | 44.11M |
| 2026-07-06 | CNY 62.57 | -1.77% | CNY 65.00 | CNY 66.66 | CNY 59.97 | 55.97M |
| 2026-07-03 | CNY 63.70 | 0.00% | CNY 63.00 | CNY 66.85 | CNY 61.49 | 54.73M |
| 2026-07-02 | CNY 63.70 | -5.32% | CNY 64.00 | CNY 67.60 | CNY 62.70 | 61.18M |
| 2026-07-01 | CNY 67.28 | -4.96% | CNY 70.79 | CNY 70.79 | CNY 66.45 | 63.50M |
| 2026-06-30 | CNY 70.79 | +5.14% | CNY 68.00 | CNY 71.83 | CNY 67.53 | 63.19M |
| 2026-06-29 | CNY 67.33 | -8.58% | CNY 72.00 | CNY 73.15 | CNY 66.29 | 90.96M |
| 2026-06-26 | CNY 73.65 | -5.07% | CNY 75.30 | CNY 76.00 | CNY 70.40 | 77.27M |
| 2026-06-25 | CNY 77.58 | +4.06% | CNY 75.00 | CNY 80.00 | CNY 72.25 | 89.89M |
| 2026-06-24 | CNY 74.55 | +3.76% | CNY 71.74 | CNY 74.55 | CNY 68.96 | 83.65M |
| 2026-06-23 | CNY 71.85 | -10.00% | CNY 78.00 | CNY 78.30 | CNY 71.85 | 89.73M |
| 2026-06-22 | CNY 79.83 | +6.68% | CNY 77.00 | CNY 80.46 | CNY 75.61 | 85.76M |
| 2026-06-18 | CNY 74.83 | +2.23% | CNY 71.00 | CNY 77.77 | CNY 71.00 | 86.49M |
| 2026-06-17 | CNY 73.20 | +2.04% | CNY 72.50 | CNY 76.68 | CNY 72.01 | 110.56M |
| 2026-06-16 | CNY 71.74 | +10.00% | CNY 65.50 | CNY 71.74 | CNY 65.50 | 65.46M |
| 2026-06-15 | CNY 65.22 | +6.81% | CNY 61.00 | CNY 66.44 | CNY 61.00 | 95.56M |
| 2026-06-12 | CNY 61.06 | -1.07% | CNY 62.23 | CNY 65.33 | CNY 61.00 | 122.80M |
| 2026-06-11 | CNY 61.72 | -1.01% | CNY 61.55 | CNY 63.50 | CNY 58.75 | 111.49M |
| 2026-06-10 | CNY 62.35 | +4.58% | CNY 62.57 | CNY 64.34 | CNY 61.10 | 148.35M |
| 2026-06-09 | CNY 59.62 | +10.00% | CNY 58.71 | CNY 59.62 | CNY 57.76 | 94.63M |
| 2026-06-08 | CNY 54.20 | -4.51% | CNY 52.32 | CNY 56.47 | CNY 52.32 | 77.05M |
| 2026-06-05 | CNY 56.76 | -4.77% | CNY 59.16 | CNY 60.00 | CNY 56.07 | 81.37M |
| 2026-06-04 | CNY 59.60 | +5.51% | CNY 55.45 | CNY 60.50 | CNY 54.72 | 110.63M |
| 2026-06-03 | CNY 56.49 | +10.01% | CNY 52.00 | CNY 56.49 | CNY 52.00 | 141.95M |
| 2026-06-02 | CNY 51.35 | +7.45% | CNY 48.23 | CNY 52.40 | CNY 45.99 | 86.39M |
| 2026-06-01 | CNY 47.79 | -4.42% | CNY 49.80 | CNY 50.95 | CNY 47.18 | 83.05M |
| 2026-05-29 | CNY 50.00 | -8.14% | CNY 55.50 | CNY 55.68 | CNY 48.99 | 102.80M |
| 2026-05-28 | CNY 54.43 | +4.17% | CNY 51.83 | CNY 55.00 | CNY 50.52 | 81.48M |
| 2026-05-27 | CNY 52.25 | -1.97% | CNY 53.50 | CNY 55.75 | CNY 51.76 | 80.92M |
| 2026-05-26 | CNY 53.30 | -0.82% | CNY 52.25 | CNY 54.98 | CNY 52.01 | 71.72M |