Empyrean Technology Co., Ltd. (SHE:301269)
China
· Delayed Price · Currency is CNY 123.71
-0.95 (-0.76%)
At close: Sep 29, 2025
Empyrean Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 127.36 | 129.49 | 124.50 | 124.66 | 124.66 | -2.50% | 9,103,411 |
| Sep 25, 2025 | 126.42 | 128.90 | 126.00 | 127.86 | 127.86 | 0.63% | 10,829,320 |
| Sep 24, 2025 | 124.50 | 130.78 | 123.50 | 127.06 | 127.06 | 0.87% | 16,055,497 |
| Sep 23, 2025 | 121.64 | 126.00 | 119.40 | 125.96 | 125.96 | 3.42% | 15,297,451 |
| Sep 22, 2025 | 118.19 | 121.89 | 116.56 | 121.79 | 121.79 | 3.01% | 9,813,638 |
| Sep 19, 2025 | 119.40 | 121.88 | 118.12 | 118.23 | 118.23 | -0.55% | 8,706,004 |
| Sep 18, 2025 | 119.09 | 122.89 | 116.79 | 118.88 | 118.88 | -0.59% | 12,224,963 |
| Sep 17, 2025 | 116.52 | 120.33 | 115.89 | 119.58 | 119.58 | 2.09% | 8,227,881 |
| Sep 16, 2025 | 116.00 | 118.25 | 115.70 | 117.13 | 117.13 | -0.48% | 6,527,620 |
| Sep 15, 2025 | 122.50 | 123.50 | 117.65 | 117.69 | 117.69 | -0.01% | 9,209,239 |
| Sep 12, 2025 | 115.60 | 119.00 | 114.61 | 117.70 | 117.70 | 1.20% | 9,937,228 |
| Sep 11, 2025 | 113.88 | 117.30 | 112.80 | 116.30 | 116.30 | 2.57% | 8,364,477 |
| Sep 10, 2025 | 112.80 | 114.50 | 111.90 | 113.39 | 113.39 | 0.12% | 5,119,251 |
| Sep 9, 2025 | 112.72 | 115.76 | 111.00 | 113.25 | 113.25 | 0.21% | 6,547,470 |
| Sep 8, 2025 | 113.63 | 114.80 | 112.55 | 113.01 | 113.01 | -1.40% | 7,559,266 |
| Sep 5, 2025 | 113.53 | 115.00 | 111.80 | 114.62 | 114.62 | 1.42% | 6,819,916 |
| Sep 4, 2025 | 120.35 | 120.80 | 112.00 | 113.01 | 113.01 | -6.01% | 8,652,935 |
| Sep 3, 2025 | 122.82 | 123.62 | 119.19 | 120.24 | 120.24 | -2.00% | 7,143,180 |
| Sep 2, 2025 | 129.50 | 129.99 | 122.37 | 122.70 | 122.70 | -5.62% | 11,765,489 |
| Sep 1, 2025 | 126.00 | 138.38 | 124.38 | 130.00 | 130.00 | 5.69% | 14,480,720 |
| Aug 29, 2025 | 125.83 | 126.00 | 122.98 | 123.00 | 123.00 | -4.10% | 9,895,342 |
| Aug 28, 2025 | 123.90 | 128.27 | 121.50 | 128.26 | 128.26 | 4.36% | 12,927,858 |
| Aug 27, 2025 | 123.15 | 129.64 | 121.80 | 122.90 | 122.90 | -0.19% | 13,133,576 |
| Aug 26, 2025 | 123.88 | 125.68 | 121.68 | 123.14 | 123.14 | -1.20% | 8,485,646 |
| Aug 25, 2025 | 130.00 | 131.29 | 122.90 | 124.63 | 124.63 | -0.61% | 14,739,856 |
| Aug 22, 2025 | 121.00 | 127.34 | 119.90 | 125.39 | 125.39 | 5.02% | 14,249,812 |
| Aug 21, 2025 | 119.95 | 123.48 | 118.64 | 119.40 | 119.40 | -0.98% | 10,590,434 |
| Aug 20, 2025 | 114.60 | 123.50 | 114.15 | 120.58 | 120.58 | 5.19% | 14,420,195 |
| Aug 19, 2025 | 115.20 | 116.80 | 114.49 | 114.63 | 114.63 | -1.58% | 7,819,517 |
| Aug 18, 2025 | 113.00 | 118.98 | 112.54 | 116.47 | 116.47 | 2.54% | 10,863,335 |
| Aug 15, 2025 | 111.01 | 113.69 | 110.59 | 113.59 | 113.59 | 1.71% | 6,382,098 |
| Aug 14, 2025 | 113.20 | 115.29 | 111.38 | 111.68 | 111.68 | -0.89% | 7,401,670 |
| Aug 13, 2025 | 112.08 | 113.18 | 111.60 | 112.68 | 112.68 | 0.54% | 5,459,864 |
| Aug 12, 2025 | 111.02 | 112.85 | 109.71 | 112.08 | 112.08 | 0.57% | 5,056,017 |
| Aug 11, 2025 | 109.71 | 112.66 | 109.58 | 111.45 | 111.45 | 1.18% | 3,100,342 |
| Aug 8, 2025 | 112.45 | 112.70 | 110.10 | 110.15 | 110.15 | -2.43% | 4,248,000 |
| Aug 7, 2025 | 111.52 | 114.00 | 111.38 | 112.89 | 112.89 | 0.96% | 6,121,537 |
| Aug 6, 2025 | 109.39 | 112.99 | 108.80 | 111.82 | 111.82 | 2.18% | 5,681,283 |
| Aug 5, 2025 | 108.94 | 110.28 | 108.20 | 109.43 | 109.43 | 0.47% | 4,150,308 |
| Aug 4, 2025 | 108.51 | 109.26 | 108.00 | 108.92 | 108.92 | -0.13% | 3,388,446 |
| Aug 1, 2025 | 110.49 | 111.20 | 108.01 | 109.06 | 109.06 | -0.90% | 3,701,387 |
| Jul 31, 2025 | 111.20 | 114.13 | 109.99 | 110.05 | 110.05 | -1.02% | 4,794,258 |
| Jul 30, 2025 | 111.72 | 112.29 | 110.20 | 111.18 | 111.18 | -0.80% | 3,776,197 |
| Jul 29, 2025 | 110.01 | 112.48 | 109.50 | 112.08 | 112.08 | 1.79% | 5,613,416 |
| Jul 28, 2025 | 110.60 | 111.45 | 109.66 | 110.11 | 110.11 | -0.41% | 3,638,309 |
| Jul 25, 2025 | 109.82 | 110.85 | 108.48 | 110.56 | 110.56 | 0.39% | 4,681,252 |
| Jul 24, 2025 | 107.97 | 110.16 | 107.97 | 110.13 | 110.13 | 2.14% | 4,311,690 |
| Jul 23, 2025 | 108.10 | 108.99 | 107.81 | 107.82 | 107.82 | -0.13% | 3,079,090 |
| Jul 22, 2025 | 109.00 | 109.48 | 107.52 | 107.96 | 107.96 | -0.95% | 4,077,022 |
| Jul 21, 2025 | 107.97 | 110.72 | 107.06 | 109.00 | 109.00 | -1.64% | 3,868,106 |