Shenzhen - Delayed Quote CNY

Emdoor Information CO.,LTD. (001314.SZ)

43.50

-2.45

(-5.33%)

At close: May 23 at 3:04:54 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.48	44.49	43.40	43.50	43.50	6,117,900
May 22, 2025	45.08	47.46	44.33	45.95	45.95	8,297,244
May 21, 2025	45.30	46.66	44.82	45.10	45.10	3,609,844
May 20, 2025	43.90	46.48	43.55	45.50	45.50	4,688,200
May 19, 2025	44.12	44.15	43.20	44.14	44.14	1,643,670
May 16, 2025	43.97	44.65	43.67	44.08	44.08	1,570,470
May 15, 2025	44.88	44.88	43.85	43.97	43.97	1,760,500
May 14, 2025	45.14	45.43	44.47	44.96	44.96	2,291,200
May 13, 2025	45.92	46.19	45.02	45.15	45.15	2,626,400
May 12, 2025	45.39	45.67	45.03	45.45	45.45	2,565,900
May 9, 2025	45.70	45.84	44.48	44.55	44.55	2,354,900
May 8, 2025	44.64	46.32	44.50	45.60	45.60	4,223,700
May 7, 2025	45.58	45.95	44.12	44.79	44.79	4,271,100
May 6, 2025	43.75	45.39	43.61	45.37	45.37	4,103,744
Apr 30, 2025	43.51	44.00	42.70	43.58	43.58	4,460,200
Apr 29, 2025	41.72	42.50	41.23	42.44	42.44	2,111,600
Apr 28, 2025	42.29	42.45	41.40	41.70	41.70	2,354,159
Apr 25, 2025	42.09	42.87	41.72	42.46	42.46	2,425,300
Apr 24, 2025	42.81	42.99	41.60	42.01	42.01	2,229,700
Apr 23, 2025	42.81	43.28	42.60	42.79	42.79	3,057,600
Apr 22, 2025	41.57	43.50	41.57	42.55	42.55	4,469,500
Apr 21, 2025	40.31	41.60	40.31	41.59	41.59	2,438,156
Apr 18, 2025	40.29	40.77	40.02	40.52	40.52	2,146,515
Apr 17, 2025	40.48	41.42	40.42	40.47	40.47	2,207,500
Apr 16, 2025	41.64	41.92	40.10	40.90	40.90	2,522,200
Apr 15, 2025	41.99	42.21	41.25	41.89	41.89	2,448,600
Apr 14, 2025	42.33	42.55	41.56	42.00	42.00	3,560,301
Apr 11, 2025	39.49	41.00	39.48	40.75	40.75	3,696,700
Apr 10, 2025	40.23	41.19	39.98	40.18	40.18	4,558,470
Apr 9, 2025	37.35	39.48	34.60	38.95	38.95	5,977,926
Apr 8, 2025	40.01	41.74	37.81	38.40	38.40	5,894,504
Apr 7, 2025	42.01	43.68	42.01	42.01	42.01	1,670,800
Apr 3, 2025	47.16	47.80	45.86	46.68	46.68	3,457,100
Apr 2, 2025	48.40	48.45	47.87	47.97	47.97	1,810,500
Apr 1, 2025	48.17	48.66	47.90	48.07	48.07	2,152,900
Mar 31, 2025	49.00	49.10	47.10	47.93	47.93	3,508,000
Mar 28, 2025	50.00	50.48	49.58	49.58	49.58	2,291,900
Mar 27, 2025	49.90	50.78	49.14	50.12	50.12	3,150,900
Mar 26, 2025	50.30	50.89	50.00	50.04	50.04	2,688,870
Mar 25, 2025	50.17	51.45	49.21	50.27	50.27	4,349,570
Mar 24, 2025	51.27	52.69	48.80	51.25	51.25	7,204,305
Mar 21, 2025	53.00	53.50	50.20	50.86	50.86	9,165,301
Mar 20, 2025	57.57	59.27	54.60	54.70	54.70	9,317,920
Mar 19, 2025	55.56	56.68	54.70	55.40	55.40	6,420,834
Mar 18, 2025	54.30	55.88	54.20	55.71	55.71	6,292,721
Mar 17, 2025	53.81	55.00	53.48	54.48	54.48	3,645,600
Mar 14, 2025	53.08	53.88	52.50	53.70	53.70	3,723,984
Mar 13, 2025	54.50	54.51	52.80	53.42	53.42	4,801,500
Mar 12, 2025	55.05	55.50	54.25	54.78	54.78	6,554,470
Mar 11, 2025	52.66	56.00	52.33	55.11	55.11	7,979,935
Mar 10, 2025	53.26	53.80	52.47	53.40	53.40	4,198,400
Mar 7, 2025	54.18	54.59	52.53	53.27	53.27	6,602,100
Mar 6, 2025	54.55	55.51	54.14	54.76	54.76	6,982,170
Mar 5, 2025	53.88	56.72	53.61	54.51	54.51	7,057,140
Mar 4, 2025	52.10	53.80	52.03	53.51	53.51	5,372,900
Mar 3, 2025	51.68	53.64	50.86	52.72	52.72	6,839,470
Feb 28, 2025	55.81	56.22	51.58	51.91	51.91	8,454,278
Feb 27, 2025	57.90	58.48	55.20	56.83	56.83	10,567,833
Feb 26, 2025	57.36	59.46	56.33	58.98	58.98	14,962,747
Feb 25, 2025	56.01	58.60	55.55	56.88	56.88	11,251,406
Feb 24, 2025	57.00	59.66	56.25	57.80	57.80	14,340,392
Feb 21, 2025	57.77	60.07	55.65	58.49	58.49	26,965,477
Feb 20, 2025	56.65	56.65	56.65	56.65	56.65	2,975,620
Feb 19, 2025	48.50	51.50	48.30	51.50	51.50	9,551,300
Feb 18, 2025	50.33	50.85	48.50	48.57	48.57	5,895,600
Feb 17, 2025	49.82	51.09	49.81	50.92	50.92	5,052,400
Feb 14, 2025	50.60	50.98	49.61	50.02	50.02	7,006,000
Feb 13, 2025	52.92	52.92	50.71	50.87	50.87	7,214,500
Feb 12, 2025	52.42	52.87	51.90	52.50	52.50	7,730,200
Feb 11, 2025	52.29	53.90	51.76	52.42	52.42	10,867,708
Feb 10, 2025	50.60	52.70	49.81	51.96	51.96	11,549,108
Feb 7, 2025	51.77	52.78	50.18	51.08	51.08	14,531,700
Feb 6, 2025	50.51	53.00	50.02	51.93	51.93	11,380,380
Feb 5, 2025	49.69	51.80	49.03	50.79	50.79	10,491,669
Jan 27, 2025	48.83	50.21	47.81	48.65	48.65	8,412,600
Jan 24, 2025	45.50	49.54	45.45	48.79	48.79	11,415,800
Jan 23, 2025	47.69	48.18	45.71	45.72	45.72	8,243,199
Jan 22, 2025	47.00	47.50	46.55	47.12	47.12	7,035,050
Jan 21, 2025	46.50	48.84	45.95	47.98	47.98	12,778,500
Jan 20, 2025	45.02	46.47	44.22	45.84	45.84	9,442,500
Jan 17, 2025	44.31	45.09	43.43	44.42	44.42	6,823,100
Jan 16, 2025	45.20	45.50	43.88	44.57	44.57	8,897,444
Jan 15, 2025	45.73	46.23	44.65	44.80	44.80	7,290,152
Jan 14, 2025	43.50	45.97	42.28	45.73	45.73	11,737,202
Jan 13, 2025	43.03	43.80	41.80	42.28	42.28	9,432,695
Jan 10, 2025	48.53	49.31	44.25	44.65	44.65	13,529,185
Jan 9, 2025	47.47	51.50	47.12	49.02	49.02	15,372,229
Jan 8, 2025	49.01	50.88	45.65	48.28	48.28	16,565,722
Jan 7, 2025	46.96	49.99	45.60	49.96	49.96	19,761,656
Jan 6, 2025	55.71	55.99	49.59	49.59	49.59	16,334,167
Jan 3, 2025	61.19	62.74	54.50	55.10	55.10	31,925,674
Jan 2, 2025	51.78	57.04	50.90	57.04	57.04	26,964,208
Dec 31, 2024	54.32	55.50	51.79	51.85	51.85	10,940,928
Dec 30, 2024	54.96	56.60	54.20	54.86	54.86	14,395,203
Dec 27, 2024	53.70	57.00	52.55	54.00	54.00	17,338,495
Dec 26, 2024	49.90	55.11	49.60	53.74	53.74	14,620,756
Dec 25, 2024	52.87	55.22	51.11	51.36	51.36	15,395,320
Dec 24, 2024	50.94	53.30	49.50	52.85	52.85	15,837,478
Dec 23, 2024	56.48	56.60	50.40	50.80	50.80	20,327,460
Dec 20, 2024	47.94	52.71	47.94	52.71	52.71	5,919,370
Dec 19, 2024	47.92	49.55	47.13	47.92	47.92	7,291,670
Dec 18, 2024	45.70	50.15	43.88	48.25	48.25	9,819,930
Dec 17, 2024	50.08	50.08	45.18	45.59	45.59	6,947,203
Dec 16, 2024	52.30	52.35	49.04	49.61	49.61	6,861,080
Dec 13, 2024	52.00	53.56	51.60	52.03	52.03	8,980,426
Dec 12, 2024	51.06	53.65	49.51	53.50	53.50	11,917,921
Dec 11, 2024	48.34	52.87	47.90	52.04	52.04	13,756,142
Dec 10, 2024	50.29	50.30	48.40	48.80	48.80	9,024,105
Dec 9, 2024	48.36	50.30	47.77	48.89	48.89	8,583,000
Dec 6, 2024	48.20	48.93	47.05	48.29	48.29	7,358,905
Dec 5, 2024	47.25	48.65	47.10	48.22	48.22	7,687,508
Dec 4, 2024	49.31	49.87	46.70	47.24	47.24	10,813,007
Dec 3, 2024	50.33	52.04	49.06	50.00	50.00	10,238,264
Dec 2, 2024	50.70	51.99	49.53	50.40	50.40	12,403,412
Nov 29, 2024	52.82	53.88	49.23	51.52	51.52	15,125,088
Nov 28, 2024	54.22	56.62	51.58	52.78	52.78	21,498,455
Nov 27, 2024	46.25	51.47	45.02	51.47	51.47	13,495,644
Nov 26, 2024	48.82	50.87	46.60	46.79	46.79	14,377,269
Nov 25, 2024	45.34	48.66	43.31	47.12	47.12	10,560,093
Nov 22, 2024	45.86	47.23	45.20	45.34	45.34	10,344,173
Nov 21, 2024	45.00	46.49	44.20	45.48	45.48	8,794,380
Nov 20, 2024	43.22	45.59	42.80	45.16	45.16	10,400,832
Nov 19, 2024	41.63	43.54	40.14	43.26	43.26	9,230,497
Nov 18, 2024	47.00	48.69	42.00	42.38	42.38	12,638,257
Nov 15, 2024	44.07	46.99	43.81	45.27	45.27	11,342,591
Nov 14, 2024	44.61	46.45	44.28	44.49	44.49	8,744,232
Nov 13, 2024	44.79	45.33	43.69	44.86	44.86	6,331,500
Nov 12, 2024	45.67	47.47	44.80	45.15	45.15	11,968,350
Nov 11, 2024	44.51	45.95	43.68	45.38	45.38	9,427,670
Nov 8, 2024	43.22	44.85	43.22	44.11	44.11	8,495,219
Nov 7, 2024	42.80	43.28	42.29	43.20	43.20	5,936,912
Nov 6, 2024	44.38	45.49	43.05	43.41	43.41	10,297,355
Nov 5, 2024	43.90	45.55	43.25	44.77	44.77	10,970,913
Nov 4, 2024	42.40	44.01	40.76	44.01	44.01	9,198,742
Nov 1, 2024	42.40	44.00	41.80	42.53	42.53	12,047,058
Oct 31, 2024	41.35	42.35	40.70	42.12	42.12	6,238,754
Oct 30, 2024	40.50	41.87	40.28	41.55	41.55	4,937,900
Oct 29, 2024	42.50	42.80	40.85	40.97	40.97	5,678,846
Oct 28, 2024	41.48	42.30	41.00	42.30	42.30	6,239,770
Oct 25, 2024	40.81	41.85	40.60	41.52	41.52	6,177,670
Oct 24, 2024	40.22	41.57	39.79	40.80	40.80	4,830,062
Oct 23, 2024	40.99	41.45	40.30	40.50	40.50	5,305,500
Oct 22, 2024	41.16	41.87	40.68	41.51	41.51	5,916,600
Oct 21, 2024	40.68	42.41	40.68	41.43	41.43	8,087,102
Oct 18, 2024	39.00	41.38	38.95	40.66	40.66	7,507,056
Oct 17, 2024	39.28	40.32	39.12	39.36	39.36	4,942,146
Oct 16, 2024	38.81	39.43	38.39	38.98	38.98	3,820,870
Oct 15, 2024	39.81	41.07	39.47	39.49	39.49	4,861,076
Oct 14, 2024	38.50	40.39	38.08	40.39	40.39	5,073,452
Oct 11, 2024	40.61	40.61	38.02	38.79	38.79	5,432,735
Oct 10, 2024	41.26	42.56	40.16	41.01	41.01	7,064,333
Oct 9, 2024	43.61	44.80	41.00	41.10	41.10	9,593,747
Oct 8, 2024	46.74	46.74	41.30	45.48	45.48	14,198,710
Sep 30, 2024	40.15	42.70	39.27	42.49	42.49	11,744,245
Sep 27, 2024	37.31	39.50	37.31	38.87	38.87	9,444,292
Sep 26, 2024	36.65	37.37	36.43	37.30	37.30	6,469,444
Sep 25, 2024	36.78	38.33	36.50	37.10	37.10	8,516,795
Sep 24, 2024	35.21	36.96	35.16	36.78	36.78	6,807,496
Sep 23, 2024	35.94	36.17	35.14	35.27	35.27	3,770,200
Sep 20, 2024	35.29	36.46	35.11	35.93	35.93	5,952,317
Sep 19, 2024	33.60	35.16	33.34	35.12	35.12	4,929,000
Sep 18, 2024	34.62	34.82	33.20	33.45	33.45	3,490,722
Sep 13, 2024	36.20	36.41	34.50	34.60	34.60	4,495,100
Sep 12, 2024	36.90	37.16	36.15	36.15	36.15	3,313,403
Sep 11, 2024	36.50	37.29	36.32	36.75	36.75	3,398,800
Sep 10, 2024	36.17	36.96	35.27	36.92	36.92	4,579,800
Sep 9, 2024	36.50	37.20	35.90	36.17	36.17	3,469,700
Sep 6, 2024	38.19	38.20	36.37	36.54	36.54	6,220,970
Sep 5, 2024	37.28	38.26	37.00	38.24	38.24	6,910,561
Sep 4, 2024	37.87	38.08	37.11	37.60	37.60	7,174,900
Sep 3, 2024	38.76	39.39	37.77	38.55	38.55	10,739,666
Sep 2, 2024	37.38	39.96	37.15	38.75	38.75	12,740,578
Aug 30, 2024	36.40	38.36	36.40	37.65	37.65	10,198,200
Aug 29, 2024	34.56	37.68	34.56	36.25	36.25	8,751,400
Aug 28, 2024	34.45	35.40	34.38	35.00	35.00	5,020,975
Aug 27, 2024	37.00	37.08	34.47	34.54	34.54	8,386,096
Aug 26, 2024	36.76	37.84	35.70	37.64	37.64	9,410,104
Aug 23, 2024	36.55	37.22	35.50	36.66	36.66	8,383,800
Aug 22, 2024	38.65	38.97	36.89	37.23	37.23	8,812,449
Aug 21, 2024	38.31	40.38	37.91	38.44	38.44	11,597,936
Aug 20, 2024	39.63	40.21	37.83	38.00	38.00	13,207,183
Aug 19, 2024	38.81	43.79	38.25	40.23	40.23	18,266,381
Aug 16, 2024	39.78	41.00	39.16	39.93	39.93	16,825,631
Aug 15, 2024	38.10	41.60	38.00	38.81	38.81	19,133,445
Aug 14, 2024	37.00	39.69	36.68	39.69	39.69	17,379,933
Aug 13, 2024	33.09	36.08	33.00	36.08	36.08	7,309,100
Aug 12, 2024	32.99	33.58	32.52	32.80	32.80	1,834,070
Aug 9, 2024	33.85	33.85	33.01	33.01	33.01	1,867,500
Aug 8, 2024	33.36	33.80	32.60	33.54	33.54	2,554,308
Aug 7, 2024	33.50	33.80	33.21	33.36	33.36	2,319,131
Aug 6, 2024	33.09	33.79	32.80	33.45	33.45	3,182,816
Aug 5, 2024	34.57	34.95	32.80	32.80	32.80	3,743,800
Aug 2, 2024	35.50	35.67	34.66	34.83	34.83	2,925,704
Aug 1, 2024	36.00	36.45	35.61	35.90	35.90	4,513,800
Jul 31, 2024	34.46	36.50	34.46	36.18	36.18	8,524,465
Jul 30, 2024	35.54	36.65	35.18	35.36	35.36	10,292,596
Jul 29, 2024	32.80	35.57	32.59	35.57	35.57	7,670,368
Jul 26, 2024	31.44	32.43	31.43	32.34	32.34	2,318,228
Jul 25, 2024	31.50	32.07	31.07	31.50	31.50	1,910,300
Jul 24, 2024	32.52	33.24	31.66	31.79	31.79	2,512,152
Jul 23, 2024	33.99	34.00	32.87	32.87	32.87	1,794,300
Jul 22, 2024	33.99	34.40	33.79	34.04	34.04	1,796,808
Jul 19, 2024	33.35	34.65	33.08	34.14	34.14	2,297,800
Jul 18, 2024	33.83	33.83	32.43	33.48	33.48	3,030,000
Jul 17, 2024	35.11	35.11	34.03	34.08	34.08	2,459,100
Jul 16, 2024	34.89	35.27	34.66	35.10	35.10	1,960,900
Jul 15, 2024	35.33	35.40	34.63	34.89	34.89	1,944,291
Jul 12, 2024	36.10	36.19	35.50	35.51	35.51	2,170,100
Jul 11, 2024	36.11	36.39	35.50	36.31	36.31	3,846,377
Jul 10, 2024	35.02	36.50	34.51	35.58	35.58	4,220,438
Jul 9, 2024	34.55	35.52	34.00	35.29	35.29	4,186,215
Jul 8, 2024	35.40	35.67	34.28	34.53	34.53	2,220,400
Jul 5, 2024	35.88	35.88	34.60	35.53	35.53	2,282,700
Jul 4, 2024	37.25	37.59	35.45	35.55	35.55	3,096,710
Jul 3, 2024	37.68	38.07	37.25	37.25	37.25	2,057,408
Jul 2, 2024	38.04	38.30	37.81	38.05	38.05	2,082,816
Jul 1, 2024	38.28	38.65	37.38	38.22	38.22	2,784,908
Jun 28, 2024	37.20	39.20	37.20	38.43	38.43	3,880,600
Jun 27, 2024	38.36	39.47	38.06	38.09	38.09	3,437,300
Jun 26, 2024	37.69	38.63	37.03	38.52	38.52	3,364,498
Jun 25, 2024	37.18	38.00	36.67	37.61	37.61	2,855,508
Jun 24, 2024	39.05	39.18	37.50	37.53	37.53	3,848,300
Jun 21, 2024	39.02	39.59	38.44	39.38	39.38	3,345,500
Jun 20, 2024	41.63	41.68	39.78	39.78	39.78	6,355,800
Jun 19, 2024	41.71	44.44	41.68	41.75	41.75	9,044,684
Jun 18, 2024	40.63	41.56	40.63	41.29	41.29	4,273,208
Jun 17, 2024	0.331164 Dividend
Jun 17, 2024	40.07	41.60	39.81	40.88	40.88	4,217,308
Jun 14, 2024	41.89	41.89	40.18	40.79	40.46	4,413,398
Jun 13, 2024	41.38	42.53	41.26	42.00	41.66	5,824,600
Jun 12, 2024	41.61	42.48	41.20	41.80	41.46	7,384,200
Jun 11, 2024	40.20	40.92	38.76	40.92	40.59	5,005,710
Jun 7, 2024	40.70	41.03	38.73	39.92	39.60	6,616,508
Jun 6, 2024	42.42	43.50	40.05	40.33	40.00	8,416,526
Jun 5, 2024	44.15	44.65	42.83	42.91	42.56	7,120,500
Jun 4, 2024	45.93	46.00	42.43	43.75	43.39	12,237,203
Jun 3, 2024	46.20	47.98	45.60	47.14	46.76	19,153,433
May 31, 2024	43.10	46.24	43.10	46.24	45.86	12,040,586
May 30, 2024	41.08	42.78	40.58	42.04	41.70	5,711,100
May 29, 2024	40.00	43.88	39.52	42.18	41.84	9,080,635
May 28, 2024	40.33	40.70	39.51	39.91	39.59	3,923,889
May 27, 2024	41.49	41.49	39.21	40.70	40.37	6,695,304
May 24, 2024	44.45	44.45	41.53	41.68	41.34	9,313,368
May 23, 2024	43.55	47.27	43.55	44.96	44.59	12,568,289

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Emdoor Information CO.,LTD. (001314.SZ)