SHE:300938 - EMTEK (Shenzhen) Co Ltd EMTEK (Shenzhen) Co. Ltd.
Sector: Industrials, Industry: Diversified Support Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
25 Mar 2021 CNY 29.4588 29.4588 28.2647 28.6941 28.6941 -0.8 (-2.71%) 3,200,676
24 Mar 2021 CNY 29.4118 30.1706 28.8353 29.4941 29.4941 -0.776 (-2.57%) 5,049,289
23 Mar 2021 CNY 28.5882 31.1529 28.5882 30.2706 30.2706 +1.694 (+5.93%) 7,631,029
22 Mar 2021 CNY 28 28.9647 28 28.5765 28.5765 +0.559 (+1.99%) 4,377,185
19 Mar 2021 CNY 27.9882 28.8059 27.6529 28.0177 28.0177 +0.018 (+0.06%) 4,880,875
18 Mar 2021 CNY 27.6471 28.1588 27.1529 28 28 +0.482 (+1.75%) 3,984,223
17 Mar 2021 CNY 27.0294 27.8529 26.6588 27.5177 27.5177 +0.635 (+2.36%) 3,326,711
16 Mar 2021 CNY 27.0529 27.2824 26.5529 26.8824 26.8824 -0.165 (-0.61%) 2,051,881
15 Mar 2021 CNY 28.1177 28.1177 26.8882 27.0471 27.0471 -1.171 (-4.15%) 3,272,292
12 Mar 2021 CNY 27.5882 28.5882 27.4412 28.2177 28.2177 +0.524 (+1.89%) 3,731,415
11 Mar 2021 CNY 27.6471 28.1647 26.9706 27.6941 27.6941 -0.235 (-0.84%) 2,936,321
10 Mar 2021 CNY 27.4118 28.7941 27.4 27.9294 27.9294 +0.482 (+1.76%) 3,401,441
9 Mar 2021 CNY 29.3588 29.3824 27.4118 27.4471 27.4471 -2.435 (-8.15%) 5,100,275
8 Mar 2021 CNY 28.2353 31.1588 27.7353 29.8824 29.8824 +1.841 (+6.57%) 8,534,469
5 Mar 2021 CNY 26.8882 28.1471 26.8647 28.0412 28.0412 +1.035 (+3.83%) 3,628,512
4 Mar 2021 CNY 27.5529 27.8235 26.9824 27.0059 27.0059 -1.018 (-3.63%) 2,985,086
3 Mar 2021 CNY 27.0471 28.9118 26.7647 28.0235 28.0235 +0.706 (+2.58%) 4,331,508
2 Mar 2021 CNY 27 27.6353 26.8765 27.3177 27.3177 +0.33 (+1.22%) 3,196,256
1 Mar 2021 CNY 26.6059 27.1647 26.6059 26.9882 26.9882 +0.188 (+0.70%) 2,691,152
26 Feb 2021 CNY 28.2471 28.4706 26.5294 26.8 26.8 -2.312 (-7.94%) 4,774,790
25 Feb 2021 CNY 28.1177 29.4706 27.8118 29.1118 29.1118 +1.153 (+4.12%) 6,173,087
24 Feb 2021 CNY 27.1588 28.4235 27.1588 27.9588 27.9588 +0.529 (+1.93%) 3,934,068
23 Feb 2021 CNY 28.2353 28.5765 26.8706 27.4294 27.4294 -0.912 (-3.22%) 4,342,961
22 Feb 2021 CNY 28.5765 29.2353 28.1235 28.3412 28.3412 -0.835 (-2.86%) 5,266,419
19 Feb 2021 CNY 27.2353 30.2941 27.0647 29.1765 29.1765 +1.565 (+5.67%) 6,534,347
18 Feb 2021 CNY 27.3529 28.3706 27.0118 27.6118 27.6118 +0.406 (+1.49%) 5,154,500
10 Feb 2021 CNY 27.0471 28.5 26.4647 27.2059 27.2059 +0.412 (+1.54%) 6,003,964
9 Feb 2021 CNY 28.3765 28.6941 26.7647 26.7941 26.7941 -1.976 (-6.87%) 6,293,785
8 Feb 2021 CNY 30.4941 31.0882 28.7588 28.7706 28.7706 -1.747 (-5.72%) 5,974,480
5 Feb 2021 CNY 33.5471 36.2353 30.3412 30.5177 30.5177 -4.718 (-13.39%) 8,464,390



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms