Shenzhen - Delayed Quote CNY

Shenzhen Emperor Technology Co., Ltd. (300546.SZ)

18.68
+0.28
+(1.52%)
As of 10:28:49 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202516.8318.7817.9118.6818.6813,294,200
May 28, 202517.1520.1217.0118.4018.4029,012,420
May 27, 202516.9417.6716.7617.3017.3011,167,870
May 26, 202517.8218.1816.8817.1817.1813,502,870
May 23, 202516.6416.7616.2516.3116.3111,543,792
May 22, 202517.2617.8217.1417.2217.2213,507,494
May 21, 202516.9917.0416.6916.9616.963,727,530
May 20, 202516.9517.0516.7417.0017.002,858,710
May 19, 202516.9917.1416.7616.9216.923,935,695
May 16, 202516.8317.0716.6816.8916.893,040,990
May 15, 202517.2617.3216.8516.8916.893,804,630
May 14, 202517.1117.4216.9517.3317.334,864,400
May 13, 202517.6117.8017.1017.2017.205,323,390
May 12, 202517.1817.5817.1217.4717.475,912,415
May 9, 202517.3317.3316.8317.0417.044,444,935
May 8, 202516.8017.3416.8017.3217.325,953,925
May 7, 202517.3617.5016.7316.9316.935,559,840
May 6, 202516.5817.0416.3817.0417.045,931,705
Apr 30, 202516.4816.5916.2816.3716.373,837,450
Apr 29, 202516.1716.4315.7716.2816.284,520,130
Apr 28, 202516.1516.3215.9116.0716.074,454,659
Apr 25, 202516.5016.6816.1116.1616.166,595,375
Apr 24, 202517.0117.1616.3716.4816.488,020,100
Apr 23, 202517.0817.8217.0617.1417.1411,317,500
Apr 22, 202517.0117.8117.0117.3917.3913,126,970
Apr 21, 202516.5117.3416.5117.2317.239,012,550
Apr 18, 202516.8817.5516.6516.7016.709,061,774
Apr 17, 202516.9017.2916.9017.0517.0513,356,180
Apr 16, 202516.5818.4515.8117.7917.7917,391,374
Apr 15, 202516.7616.8016.3716.4716.474,199,610
Apr 14, 202516.5817.0816.5016.6016.605,639,490
Apr 11, 202516.0016.4515.9816.2616.265,046,847
Apr 10, 202516.0216.7015.8216.1816.188,476,600
Apr 9, 202514.5915.6513.3315.5015.508,584,270
Apr 8, 202514.4815.3914.3714.7214.726,979,020
Apr 7, 202516.0016.4814.2314.2314.238,479,320
Apr 3, 202518.0118.1717.6217.7917.793,546,610
Apr 2, 202517.7518.0917.6617.8417.842,912,450
Apr 1, 202517.7218.1017.7217.8117.813,084,775
Mar 31, 202517.7017.7717.0917.7017.705,077,665
Mar 28, 202518.1818.2917.8117.8617.863,322,870
Mar 27, 202518.0718.3317.8518.1718.174,236,925
Mar 26, 202518.1618.4518.0818.2018.203,845,789
Mar 25, 202518.2618.3517.9018.1818.184,673,570
Mar 24, 202519.1119.2117.7318.3018.308,822,090
Mar 21, 202519.4519.6319.0119.1219.126,242,214
Mar 20, 202520.0120.0619.5919.6319.636,609,410
Mar 19, 202520.3220.4719.8020.0520.058,815,165
Mar 18, 202520.5720.8020.3020.5820.588,570,440
Mar 17, 202521.3621.3720.6020.6520.6511,154,890
Mar 14, 202521.0021.4920.5521.0421.0412,408,690
Mar 13, 202521.3621.6920.6621.0021.0016,651,454
Mar 12, 202520.3822.5120.1421.3021.3022,756,873
Mar 11, 202519.6620.0919.6620.0220.028,233,838
Mar 10, 202520.5020.5919.9720.2620.269,593,380
Mar 7, 202521.2121.6020.3220.5920.5915,971,732
Mar 6, 202521.3721.7921.0421.3121.3121,427,834
Mar 5, 202520.1321.8219.7021.5821.5824,669,419
Mar 4, 202519.3020.4219.2320.3020.3014,314,820
Mar 3, 202519.1020.4318.7219.5719.5714,425,639
Feb 28, 202520.6020.6018.7218.9018.9016,004,244
Feb 27, 202520.1821.0320.0120.8420.8419,846,525
Feb 26, 202519.1820.6819.0620.5920.5921,040,772
Feb 25, 202519.0119.5418.8019.1819.187,974,420
Feb 24, 202519.3219.7719.0119.3819.3810,106,460
Feb 21, 202519.2019.5518.8519.4519.4511,675,400
Feb 20, 202519.2719.4318.8919.2519.258,101,385
Feb 19, 202518.2519.1918.1219.1319.139,769,619
Feb 18, 202519.3319.3518.1918.2018.208,847,829
Feb 17, 202519.0019.5218.9919.2719.2710,213,774
Feb 14, 202518.7219.0318.4618.8718.876,944,455
Feb 13, 202519.1119.1118.6518.7218.726,635,490
Feb 12, 202519.1119.2418.8619.1219.128,339,410
Feb 11, 202519.1819.4318.7719.0519.059,124,870
Feb 10, 202518.8319.1518.6619.1319.139,934,840
Feb 7, 202518.9619.2618.5618.8318.8312,858,128
Feb 6, 202518.7019.0718.3418.9118.9110,955,180
Feb 5, 202518.3018.7818.0618.7718.7710,472,030
Jan 27, 202518.5118.6017.9618.0018.008,165,980
Jan 24, 202517.5818.0117.5018.0018.007,390,710
Jan 23, 202518.0218.3117.4517.4817.486,624,610
Jan 22, 202517.8017.9517.5317.8017.805,219,140
Jan 21, 202518.0418.1017.5217.9417.946,491,010
Jan 20, 202518.5018.5317.8218.0118.019,248,185
Jan 17, 202517.9118.2517.7718.1018.1011,785,880
Jan 16, 202518.0218.2017.8318.1518.1521,048,830
Jan 15, 202516.7316.9716.4116.8016.808,962,390
Jan 14, 202515.9316.6315.7516.6316.639,978,465
Jan 13, 202515.3415.8015.0115.6615.666,195,595
Jan 10, 202516.2816.5515.5815.6615.667,090,865
Jan 9, 202516.2116.5216.1516.2916.298,442,595
Jan 8, 202516.2916.6615.8316.5716.5717,239,060
Jan 7, 202516.0918.1116.0917.0517.0522,250,145
Jan 6, 202515.2515.3914.5015.0915.096,031,900
Jan 3, 202516.6617.0015.1815.2415.247,949,800
Jan 2, 202516.9017.0616.1816.5016.506,290,450
Dec 31, 202418.0018.0016.8216.8216.827,011,600
Dec 30, 202417.5017.8517.1717.7117.715,971,900
Dec 27, 202417.7018.1517.5217.7317.735,931,120
Dec 26, 202417.4517.8517.4517.6117.615,423,070
Dec 25, 202418.1418.2017.3117.4517.457,181,930
Dec 24, 202417.9418.3617.3318.3218.328,666,295
Dec 23, 202419.1819.2617.8817.9317.9310,751,825
Dec 20, 202418.8819.4718.7219.2519.2510,934,650
Dec 19, 202418.3019.2518.2318.8518.8511,258,570
Dec 18, 202418.7019.3018.3618.8318.8313,588,440
Dec 17, 202419.0819.3718.2018.3018.3013,297,989
Dec 16, 202420.0320.3519.1219.2619.2617,164,374
Dec 13, 202420.3520.9620.2120.5720.5724,837,588
Dec 12, 202419.9123.6119.9121.5621.5636,276,758
Dec 11, 202420.9922.3520.0220.0720.0725,071,696
Dec 10, 202420.0020.3719.5219.7819.7818,910,160
Dec 9, 202419.5019.6919.1319.4019.409,848,441
Dec 6, 202419.3819.7319.0119.5919.5914,466,805
Dec 5, 202418.9019.4218.8519.3819.3810,789,950
Dec 4, 202419.2919.5418.7618.9018.9012,679,210
Dec 3, 202419.6319.8819.3519.5519.5515,757,277
Dec 2, 202419.4719.7219.0119.5819.5820,428,954
Nov 29, 202418.7519.5618.5719.2919.2923,016,769
Nov 28, 202419.0019.5018.3118.3618.3616,015,436
Nov 27, 202418.0118.6817.3018.6818.6815,571,579
Nov 26, 202419.4820.4018.7118.7118.7123,662,939
Nov 25, 202417.9418.5517.3218.5018.5013,122,796
Nov 22, 202418.8019.5917.8717.9517.9518,913,975
Nov 21, 202418.6219.4518.1619.1319.1320,458,230
Nov 20, 202418.2618.8718.0918.5718.5714,541,554
Nov 19, 202417.8818.3717.3718.3718.3712,664,438
Nov 18, 202418.8019.2017.2017.6117.6117,557,846
Nov 15, 202419.8320.5318.8718.9118.9125,855,149
Nov 14, 202421.0221.2519.8019.9219.9225,853,945
Nov 13, 202422.8322.8320.8921.3121.3142,630,383
Nov 12, 202419.7023.0519.5023.0523.0521,083,280
Nov 11, 202418.1019.2117.9719.2119.2117,979,520
Nov 8, 202418.6718.8817.9718.1018.1016,879,190
Nov 7, 202417.6218.7717.2718.5918.5923,042,540
Nov 6, 202417.2318.3517.2317.6317.6318,886,215
Nov 5, 202416.1717.0616.0217.0317.0311,600,676
Nov 4, 202416.0016.3515.6016.2016.209,429,985
Nov 1, 202417.4617.5515.5715.6415.6419,427,222
Oct 31, 202416.8518.1816.6117.6617.6620,336,040
Oct 30, 202416.7016.8816.3416.8016.8010,365,939
Oct 29, 202417.4917.6516.8816.9116.9114,635,703
Oct 28, 202416.5117.6016.5117.5717.5716,732,393
Oct 25, 202416.7816.9916.4216.4916.4910,154,663
Oct 24, 202416.1416.4615.9816.3016.306,712,244
Oct 23, 202416.6116.9116.2316.2916.299,555,139
Oct 22, 202417.3617.3616.2816.6116.6113,268,000
Oct 21, 202416.9817.7016.9017.4517.4515,455,176
Oct 18, 202416.3217.3716.2316.9016.9013,169,961
Oct 17, 202416.6016.8916.4516.5016.5010,541,090
Oct 16, 202415.9916.6515.9016.3016.309,368,876
Oct 15, 202416.5017.2616.1016.3616.3614,613,216
Oct 14, 202416.0116.6915.4216.6616.6613,816,782
Oct 11, 202416.6016.9815.4715.8315.8313,134,510
Oct 10, 202417.6517.9916.6016.7916.7915,733,041
Oct 9, 202418.7019.2917.0017.0617.0626,973,258
Oct 8, 202419.8019.8018.1919.8019.8033,233,014
Sep 30, 202414.7016.6014.1616.5016.5029,653,784
Sep 27, 202413.1014.4312.9013.9313.9322,289,075
Sep 26, 202412.7812.9512.5612.8912.8914,427,505
Sep 25, 202412.6613.1912.6312.8412.8419,589,820
Sep 24, 202412.2012.8111.9612.7812.7815,459,150
Sep 23, 202412.0812.2911.8612.2412.248,877,120
Sep 20, 202411.8612.1811.8012.0512.0510,199,630
Sep 19, 202411.4011.9511.2511.8711.8710,545,630
Sep 18, 202411.2611.4010.9111.3011.306,774,210
Sep 13, 202411.6911.7711.2711.3211.329,007,360
Sep 12, 202411.8012.0211.6811.7411.748,896,230
Sep 11, 202411.9012.0711.6811.8411.848,801,390
Sep 10, 202412.2012.3511.6812.0212.0210,924,887
Sep 9, 202412.4812.5311.8412.0712.0716,961,888
Sep 6, 202412.1213.6612.1212.6412.6427,956,935
Sep 5, 202411.5613.0311.5612.4812.4823,401,175
Sep 4, 202411.4511.5511.3011.3611.364,417,562
Sep 3, 202411.4511.6211.2511.5511.556,129,950
Sep 2, 202411.5011.6411.3511.4111.415,678,355
Aug 30, 202411.1911.7311.1511.5611.567,494,240
Aug 29, 202411.0511.2510.8811.2211.224,625,730
Aug 28, 202410.9111.1910.8311.0511.054,570,900
Aug 27, 202411.2811.4911.0511.1611.166,274,630
Aug 26, 202411.0611.5711.0111.3911.3910,565,620
Aug 23, 202410.6010.9910.4810.7910.794,850,910
Aug 22, 202411.1211.2210.6310.6910.694,786,375
Aug 21, 202411.0011.3110.9111.0611.064,236,950
Aug 20, 202411.2311.3811.0111.1111.115,880,106
Aug 19, 202411.4811.6811.2111.4311.437,196,700
Aug 16, 202411.4411.7011.2811.3411.346,555,000
Aug 15, 202411.0911.5410.9111.4111.417,052,720
Aug 14, 202411.1011.3111.0411.1411.145,485,910
Aug 13, 202410.7711.0510.6611.0411.044,163,780
Aug 12, 202411.0011.0510.6010.8310.835,988,646
Aug 9, 202411.0011.4010.9911.0911.096,784,796
Aug 8, 202411.3811.4010.8811.0011.008,120,230
Aug 7, 202411.4011.6511.3611.4211.426,054,380
Aug 6, 202411.6411.8711.2511.4711.476,961,840
Aug 5, 202412.1312.4511.4411.4611.4612,197,880
Aug 2, 202412.9013.0512.3612.4212.4213,824,754
Aug 1, 202412.9413.5012.8513.1813.1816,933,447
Jul 31, 202412.5513.2412.3013.0113.0116,571,404
Jul 30, 202412.4712.8312.3712.5112.5113,862,770
Jul 29, 202412.1212.7612.1212.7112.7117,137,650
Jul 26, 202411.7712.2911.7211.9211.9212,196,550
Jul 25, 202412.2712.8312.0312.0912.0913,135,371
Jul 24, 202413.0613.2411.9812.0512.0518,838,471
Jul 23, 202413.2613.8912.9513.5213.5218,850,655
Jul 22, 202413.7314.3713.2313.3713.3719,131,431
Jul 19, 202413.6014.5013.2713.6813.6822,915,831
Jul 18, 202413.1113.9912.4013.9613.9622,332,708
Jul 17, 202413.9014.3213.2713.5413.5425,334,219
Jul 16, 202414.2015.7914.0814.3714.3739,158,169
Jul 15, 202413.3815.6213.0414.7914.7938,445,932
Jul 12, 202412.8914.2512.7613.5913.5932,397,720
Jul 11, 202412.8213.1312.5013.0213.0226,406,705
Jul 10, 202412.3613.7112.3112.8212.8232,015,034
Jul 9, 202411.9512.9011.9412.4612.4627,562,572
Jul 8, 202412.8813.1511.8912.0812.0835,163,192
Jul 5, 202413.9814.9913.5213.8813.8850,598,091
Jul 4, 202411.3113.7211.3113.7213.7235,462,495
Jul 3, 202412.0912.1911.3611.4311.4318,142,223
Jul 2, 202411.7713.7811.7012.4812.4828,520,437
Jul 1, 202411.3011.7311.1111.7311.7314,430,327
Jun 28, 202412.1612.6911.4711.5211.5220,421,661
Jun 27, 202412.3512.8612.1112.2112.2117,664,110
Jun 26, 202412.0913.0611.7612.8212.8226,075,501
Jun 25, 202412.6113.4511.9512.9612.9629,426,772
Jun 24, 202411.5414.4011.5413.0313.0335,432,525
Jun 21, 202411.2013.0810.9212.4412.4433,329,015
Jun 20, 202411.8911.8911.0911.2211.2226,829,990
Jun 19, 202410.0411.8910.0411.8911.8917,176,295
Jun 18, 20249.409.969.209.919.916,418,194
Jun 17, 20249.539.589.309.369.363,074,430
Jun 14, 20249.529.649.299.539.533,906,160
Jun 13, 20249.519.769.379.539.535,042,873
Jun 12, 20249.329.559.289.519.513,774,435
Jun 11, 20249.059.348.809.269.264,499,490
Jun 7, 20248.989.318.889.189.184,982,830
Jun 6, 20249.529.598.578.748.745,846,590
Jun 5, 20249.609.799.419.429.422,707,340
Jun 4, 202410.0510.079.409.629.625,054,579
Jun 3, 202410.3610.479.9610.0410.043,879,650
May 31, 202410.0310.469.9910.4210.424,112,650
May 30, 202410.0010.109.8410.0010.003,473,960
May 29, 202410.1010.5810.0110.1310.134,318,728

Related Tickers

002197.SZ SZZT Electronics CO.,LTD
5.51
+2.04%
 
300479.SZ Synthesis Electronic Technology Co.,Ltd.
19.56
+1.93%
 
300130.SZ XGD
24.61
-0.04%
 
002152.SZ GRG Banking Equipment Co., Ltd.
11.75
+1.47%