Shenzhen - Delayed Quote CNY

EMTEK (Shenzhen) Co., Ltd. (300938.SZ)

19.90
+0.03
+(0.15%)
At close: 2:53:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202520.6720.0919.8219.9019.902,944,259
Jun 3, 202519.9320.1319.8219.8719.873,273,895
May 30, 202520.6720.6719.8019.9519.955,259,015
May 29, 2025 0.4 Dividend
May 29, 202520.3320.7420.2120.6520.655,126,128
May 29, 2025 1.4:1 Stock Splits
May 28, 202520.6520.8920.4320.4920.093,210,370
May 27, 202521.0121.0520.5520.6520.253,952,915
May 26, 202520.8621.1320.7821.0920.683,550,155
May 23, 202521.5221.5420.9220.9320.525,226,683
May 22, 202521.8222.1421.3421.4120.996,803,920
May 21, 202522.7122.7121.9622.1921.757,069,188
May 20, 202522.7122.9922.3822.8022.355,027,085
May 19, 202522.6122.7622.0022.6122.175,468,540
May 16, 202522.3823.0922.3822.6122.176,652,900
May 15, 202523.2623.2722.3622.4121.976,607,242
May 14, 202523.2923.5423.0723.3022.856,673,634
May 13, 202524.5124.5623.1823.2622.8113,416,365
May 12, 202523.9424.7523.7324.1623.6911,215,491
May 9, 202524.4124.8223.5123.6623.2013,205,305
May 8, 202523.1224.8423.0124.5924.1118,333,473
May 7, 202523.5523.7622.7923.1222.6711,760,593
May 6, 202522.9323.6522.2723.5523.0918,879,813
Apr 30, 202520.5922.1320.5621.8321.4011,640,735
Apr 29, 202520.2220.7620.1820.5920.184,563,798
Apr 28, 202520.7920.9720.2120.2919.906,385,591
Apr 25, 202521.3621.4920.6920.7820.378,739,298
Apr 24, 202522.0622.2221.2921.4321.018,611,332
Apr 23, 202521.4322.5721.3922.2621.8213,065,854
Apr 22, 202521.5721.5721.1021.1420.735,035,872
Apr 21, 202520.6321.6420.5021.5421.127,340,652
Apr 18, 202520.9621.1220.4020.7020.304,772,343
Apr 17, 202521.0921.5120.9120.9320.526,813,168
Apr 16, 202522.0522.1420.9721.3120.898,563,587
Apr 15, 202522.2922.6521.9322.2121.789,679,290
Apr 14, 202522.1122.6421.8222.0721.648,790,203
Apr 11, 202521.2922.2121.2921.7121.2810,660,679
Apr 10, 202521.5822.4221.4921.5021.0811,979,314
Apr 9, 202519.5721.1118.1720.7720.3713,139,289
Apr 8, 202520.4121.0919.2920.0919.7013,638,037
Apr 7, 202523.3223.7119.8119.8119.4314,042,879
Apr 3, 202524.6325.4124.3024.7724.2911,184,826
Apr 2, 202524.5525.9524.4325.1424.6512,888,163
Apr 1, 202525.7125.7624.2424.3823.9013,543,740
Mar 31, 202525.0025.6823.9325.5425.0414,611,566
Mar 28, 202524.2025.0024.1624.4223.9410,433,488
Mar 27, 202524.6224.8223.8724.3123.838,723,139
Mar 26, 202524.3925.0024.1424.7124.229,337,757
Mar 25, 202525.7225.7724.4324.6124.1310,360,383
Mar 24, 202527.1427.2924.9325.6625.1616,245,924
Mar 21, 202528.8828.8827.0427.0426.5114,751,661
Mar 20, 202528.9129.4928.3928.9928.4211,827,551
Mar 19, 202529.7029.7028.2429.2428.6717,813,430
Mar 18, 202531.2431.9029.7130.0029.4120,145,231
Mar 17, 202530.6931.7429.6631.3330.7221,682,879
Mar 14, 202530.7331.8428.8631.7131.1029,349,170
Mar 13, 202532.8633.7630.0131.4330.8231,299,095
Mar 12, 202530.9436.1430.6035.2034.5139,839,507
Mar 11, 202530.7332.3529.5630.9430.3336,905,492
Mar 10, 202529.1433.0029.1232.0031.3845,224,981
Mar 7, 202522.7927.5022.7027.5026.9640,788,290
Mar 6, 202522.2923.6322.0722.9122.4715,376,746
Mar 5, 202522.7322.7322.2222.2721.845,741,209
Mar 4, 202521.7524.0821.6422.9622.5112,474,204
Mar 3, 202521.8622.3821.4321.9421.516,770,881
Feb 28, 202522.2922.3021.4322.1321.706,180,391
Feb 27, 202522.2122.7121.9322.4321.997,124,439
Feb 26, 202521.8122.3621.5322.3621.928,352,787
Feb 25, 202521.5122.2321.4121.8021.378,470,390
Feb 24, 202521.1421.9620.4221.7921.3610,688,581
Feb 21, 202520.9321.4220.3421.2920.8710,131,660
Feb 20, 202520.7121.4120.6321.1420.7210,367,551
Feb 19, 202520.5221.0920.4220.7020.306,046,101
Feb 18, 202521.4921.5820.2720.5420.148,559,964
Feb 17, 202522.0422.2621.1921.5621.147,207,709
Feb 14, 202521.8822.4321.5121.9521.525,940,179
Feb 13, 202522.5022.8322.2122.2621.835,183,117
Feb 12, 202522.8622.8621.9822.5222.086,810,994
Feb 11, 202523.1323.1822.5322.7622.317,183,388
Feb 10, 202522.8624.4222.2623.3922.9312,400,271
Feb 7, 202522.7723.3922.2722.8722.4311,429,882
Feb 6, 202521.0822.9120.8622.6122.179,380,018
Feb 5, 202521.2721.5420.5021.0820.675,265,696
Jan 27, 202521.8222.2620.9321.2320.814,926,783
Jan 24, 202521.9722.1921.6422.0921.667,137,426
Jan 23, 202521.4322.4821.2721.9721.5410,487,824
Jan 22, 202521.4321.5921.1321.2920.874,575,284
Jan 21, 202521.5721.7921.0921.4921.074,762,536
Jan 20, 202521.3921.7020.6521.7021.287,836,409
Jan 17, 202521.1921.7120.7221.0620.656,484,097
Jan 16, 202522.0722.0819.7121.5421.1214,547,629
Jan 15, 202520.9321.7920.5921.5421.128,008,593
Jan 14, 202519.9921.1819.7721.1420.737,800,443
Jan 13, 202519.9820.3619.5519.9619.575,622,040
Jan 10, 202520.0721.1420.0620.4420.047,797,291
Jan 9, 202520.0221.3619.9320.2619.8710,338,781
Jan 8, 202519.9320.8618.9620.4020.009,632,977
Jan 7, 202519.4720.0719.2620.0719.6810,167,606
Jan 6, 202517.8619.4717.2419.4619.0812,308,657
Jan 3, 202518.5719.2118.0618.2417.896,573,613
Jan 2, 202518.3519.2117.8518.6118.247,507,488
Dec 31, 202418.9919.1618.2918.3417.985,441,618
Dec 30, 202418.1519.6618.0119.1818.808,311,410
Dec 27, 202418.2918.8918.2518.4418.084,983,046
Dec 26, 202418.0918.8118.0618.3918.033,928,855
Dec 25, 202418.5118.6317.9318.0917.744,566,044
Dec 24, 202418.8119.2517.9618.4818.125,728,674
Dec 23, 202419.2119.2118.1818.2917.936,475,917
Dec 20, 202418.4319.7118.2619.1118.749,018,151
Dec 19, 202417.2918.5317.0418.2417.886,129,986
Dec 18, 202417.5517.8417.0717.5917.244,950,647
Dec 17, 202417.8918.3317.2317.3216.985,918,486
Dec 16, 202418.5818.7917.8417.9117.567,328,003
Dec 13, 202418.5619.5518.3318.7418.3710,920,630
Dec 12, 202418.4618.8618.0618.6918.337,402,641
Dec 11, 202418.3018.6417.8618.4218.0610,571,164
Dec 10, 202419.2119.4218.4118.4218.0616,675,152
Dec 9, 202417.8419.1317.5118.6818.3118,999,654
Dec 6, 202417.5617.9517.1217.9417.5915,868,785
Dec 5, 202415.7117.8615.5817.5517.2118,098,809
Dec 4, 202415.9516.1115.6415.7115.413,266,604
Dec 3, 202416.0816.3215.8616.0615.743,178,520
Dec 2, 202416.0116.1915.9416.1415.833,915,972
Nov 29, 202415.7916.1915.7016.0415.723,640,137
Nov 28, 202415.8616.2515.6815.8115.504,380,775
Nov 27, 202415.2715.7614.9115.7515.443,285,294
Nov 26, 202416.0416.0615.3315.4415.133,160,068
Nov 25, 202415.3116.1315.0915.8915.584,507,315
Nov 22, 202416.0416.1615.0815.1614.873,688,655
Nov 21, 202415.8416.3115.7316.1015.793,491,590
Nov 20, 202415.7315.9915.6815.9215.612,889,115
Nov 19, 202415.4015.8815.2115.8815.573,328,211
Nov 18, 202415.5915.7514.9515.2114.923,153,467
Nov 15, 202415.9516.1115.5415.5615.262,817,071
Nov 14, 202416.5516.5915.9015.9315.623,774,589
Nov 13, 202416.3616.6616.0016.6616.344,048,958
Nov 12, 202416.7716.9016.2816.4116.095,083,065
Nov 11, 202416.0716.6716.0016.6716.354,901,152
Nov 8, 202416.6116.8516.1516.2015.885,721,076
Nov 7, 202416.0416.3615.9316.2915.974,680,244
Nov 6, 202416.0916.3215.8616.1115.795,193,654
Nov 5, 202415.3715.9915.3715.9415.624,704,973
Nov 4, 202414.8415.4114.8415.3615.062,684,354
Nov 1, 202415.5715.6814.8114.8414.554,646,742
Oct 31, 202415.5115.7815.3815.7415.433,367,621
Oct 30, 202415.5815.7015.0615.5115.203,513,654
Oct 29, 202416.3616.3615.6115.6615.355,204,479
Oct 28, 202416.3316.4516.1116.3115.994,667,343
Oct 25, 202416.4116.6316.2316.4116.095,228,734
Oct 24, 202416.2116.5615.8816.1215.815,383,422
Oct 23, 202416.5016.7816.1516.2215.907,598,154
Oct 22, 202417.1117.8616.6116.7816.4512,016,852
Oct 21, 202416.1616.9816.1016.6016.289,684,047
Oct 18, 202416.2916.9915.4816.3416.0213,130,635
Oct 17, 202414.5317.0914.4516.0115.709,298,363
Oct 16, 202414.1114.6314.0814.3714.092,498,636
Oct 15, 202414.7914.9114.3714.3714.093,439,738
Oct 14, 202414.5114.8614.0614.8614.573,897,856
Oct 11, 202415.3615.4714.2914.4614.174,294,248
Oct 10, 202415.6416.2615.4115.5015.204,426,906
Oct 9, 202416.9016.9015.4815.4915.196,454,684
Oct 8, 202417.8618.2516.1317.6617.3111,411,491
Sep 30, 202414.2915.4613.8815.3315.038,229,137
Sep 27, 202412.9113.6112.8113.4813.224,591,160
Sep 26, 202412.2612.6612.2112.6612.412,399,798
Sep 25, 202412.3412.5612.2412.2612.022,846,851
Sep 24, 202411.8312.2111.7912.1911.952,045,577
Sep 23, 202411.7511.8611.6111.7711.54909,559
Sep 20, 202411.9412.0611.6611.7711.541,313,270
Sep 19, 202411.6211.9411.6111.8911.661,803,722
Sep 18, 202411.7111.7611.3911.5611.331,252,679
Sep 13, 202412.0712.0711.6611.6611.441,327,032
Sep 12, 202412.0612.2412.0012.0011.771,066,980
Sep 11, 202412.2212.2911.9912.0811.841,471,649
Sep 10, 202412.1412.2912.0212.2612.021,223,989
Sep 9, 202412.1512.2612.0412.1411.901,136,289
Sep 6, 202412.7112.7112.2112.2412.001,567,524
Sep 5, 202412.5912.7112.5712.6412.40945,497
Sep 4, 202412.6112.6812.4612.5612.311,252,510
Sep 3, 202412.6712.7612.5012.6912.441,526,868
Sep 2, 202413.0213.0612.5912.6012.352,424,730
Aug 30, 202413.0013.3412.9013.1112.852,477,174
Aug 29, 202412.7013.0112.5812.9412.691,777,718
Aug 28, 202412.7912.8612.6512.6912.451,564,675
Aug 27, 202412.8513.0412.5712.5712.331,625,078
Aug 26, 202412.5012.9412.5012.8512.601,878,996
Aug 23, 202412.5912.6412.2612.5712.331,390,998
Aug 22, 202412.7412.7612.4612.6112.361,768,725
Aug 21, 202412.8212.8712.6212.7412.491,510,056
Aug 20, 202413.1413.1912.6112.8612.612,728,293
Aug 19, 202413.0013.3013.0013.0912.842,051,805
Aug 16, 202413.2613.3313.0113.1512.892,589,510
Aug 15, 202412.9113.1412.8413.1112.852,312,478
Aug 14, 202413.2113.2912.9713.0112.761,574,693
Aug 13, 202413.1113.2112.9113.1812.921,514,877
Aug 12, 202412.9913.2712.9013.1012.842,119,356
Aug 9, 202413.1113.2613.0113.0112.751,870,464
Aug 8, 202413.2213.3512.9113.0612.812,566,242
Aug 7, 202413.4513.5613.3113.3713.112,308,138
Aug 6, 202413.3013.6113.1113.4113.153,172,638
Aug 5, 202413.6413.9913.0813.0812.824,856,584
Aug 2, 202414.2414.4613.8413.8413.576,485,409
Aug 1, 202413.9814.7613.7614.4914.208,994,088
Jul 31, 202413.3913.9113.2713.8913.627,845,525
Jul 30, 202413.1414.3413.1313.6213.368,774,616
Jul 29, 202413.1413.1512.6113.0212.776,022,396
Jul 26, 202413.4113.8012.8313.1412.895,926,859
Jul 25, 202412.8613.2112.8013.0412.79878,921
Jul 24, 202413.5913.5912.9113.0112.752,566,380
Jul 23, 202414.0914.1413.5913.5913.321,539,403
Jul 22, 202414.2114.3113.8614.0913.811,512,147
Jul 19, 202414.2014.3514.0114.2013.921,171,056
Jul 18, 202414.4914.4914.0014.2113.931,254,113
Jul 17, 202414.5014.6414.2114.4914.211,355,103
Jul 16, 202414.3514.7014.2614.6314.341,805,636
Jul 15, 202414.4314.5114.0314.5014.221,785,445
Jul 12, 202414.5814.5814.3114.4314.151,577,445
Jul 11, 202414.4514.9014.3614.6014.323,509,597
Jul 10, 202413.8414.5713.8114.4814.204,004,166
Jul 9, 202413.3413.9313.1813.8613.592,729,949
Jul 8, 202413.7313.7313.3013.3413.081,428,179
Jul 5, 202413.3413.9013.3413.7613.491,968,009
Jul 4, 202413.7213.8613.3613.4213.161,584,301
Jul 3, 202414.2514.2513.7113.7213.451,685,761
Jul 2, 202414.1914.2513.8713.9813.711,542,507
Jul 1, 202414.2514.3513.8314.1913.911,524,955
Jun 28, 202414.3014.6414.1914.2013.921,330,820
Jun 27, 202414.5914.7114.2914.2914.011,323,827
Jun 26, 202414.1614.6413.9614.5914.311,272,196
Jun 25, 202414.0114.3613.9714.1613.891,289,692
Jun 24, 202414.5014.6014.0014.0513.781,604,831
Jun 21, 202414.6914.8414.5014.6614.381,109,929
Jun 20, 202415.0515.2514.7514.8514.561,657,850
Jun 19, 202415.4315.5615.1415.2514.952,478,560
Jun 18, 202415.5715.7615.1215.5115.214,282,306
Jun 17, 202415.8015.8615.5015.5715.271,646,647
Jun 14, 202416.0016.0015.6415.8015.491,260,207
Jun 13, 202415.8516.1115.7915.9515.641,580,636
Jun 12, 202415.7116.1715.7015.8615.551,984,962
Jun 11, 202415.3615.9915.0015.8915.582,503,669
Jun 7, 202415.9016.3815.4115.5515.252,582,119
Jun 6, 202416.0216.1915.3015.9015.594,915,141
Jun 5, 202416.4117.1016.1916.2315.914,466,358
Jun 4, 202416.7916.8915.9116.1415.823,490,120

Related Tickers

7386.T Japan Warranty Support Co., Ltd.
3,340.00
0.00%
 
688334.SS Xi'an High Voltage Apparatus Research Institute Co., Ltd.
16.88
-0.24%
 
600153.SS CONS AND DEV
9.96
+1.95%
 
7373.T Aidma Holdings, Inc.
1,964.00
-0.41%
 
8876.T Relo Group, Inc.
1,697.00
+0.33%
 
SHGR.TA Shagrir Group Vehicle Services Ltd
1,847.00
-0.27%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,830.00
+1.32%