Stock listing
Shenzhen:001314 Emdoor Information Co. Ltd. (亿道信息) 股价
Follow Emdoor Information Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001314
¥37.10 CNY +1.52 (+4.3%)
Close on Nov 2, 2026
- Day range
- ¥35.02 – ¥37.35 CNYNov 2, 2026
- Volume
- 5.13M sharesNov 2, 2026
- Market cap
- ¥5.29B CNYAt the close on Nov 2, 2026 · price × 142.6M shares outstanding
- 52-week range
- ¥35.02 – ¥67.88 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥179.8M CNYMedian day 3.44M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001314 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.10 | +1.52 | +4.3% | ¥36.78 | ¥37.35 | ¥35.02 | 5,132,735 | |
| ¥35.58 | -1.92 | -5.1% | ¥36.78 | ¥37.53 | ¥35.58 | 5,241,851 | |
| ¥37.50 | -2.20 | -5.5% | ¥39.26 | ¥39.55 | ¥37.50 | 5,058,700 | |
| ¥39.70 | +0.15 | +0.4% | ¥38.77 | ¥40.46 | ¥38.00 | 7,764,923 | |
| ¥39.55 | -4.39 | -10.0% | ¥42.14 | ¥42.34 | ¥39.55 | 9,492,230 | |
| ¥43.94 | -1.39 | -3.1% | ¥44.83 | ¥45.01 | ¥43.62 | 4,901,470 | |
| ¥45.33 | +2.41 | +5.6% | ¥43.68 | ¥45.51 | ¥40.21 | 5,821,811 | |
| ¥42.92 | -2.21 | -4.9% | ¥43.68 | ¥45.86 | ¥42.68 | 3,629,701 | |
| ¥45.13 | +1.15 | +2.6% | ¥44.40 | ¥45.88 | ¥44.39 | 3,463,600 | |
| ¥43.98 | +1.60 | +3.8% | ¥43.68 | ¥44.50 | ¥41.83 | 3,513,561 | |
| ¥42.38 | -0.12 | -0.3% | ¥42.10 | ¥42.77 | ¥40.90 | 2,769,200 | |
| ¥42.50 | -0.45 | -1.0% | ¥43.68 | ¥44.20 | ¥42.01 | 3,081,100 | |
| ¥42.95 | -2.25 | -5.0% | ¥43.50 | ¥44.45 | ¥42.80 | 3,483,541 | |
| ¥45.20 | -0.54 | -1.2% | ¥45.50 | ¥46.49 | ¥45.17 | 2,570,700 | |
| ¥45.74 | -0.34 | -0.7% | ¥45.08 | ¥46.19 | ¥43.60 | 3,047,462 | |
| ¥46.08 | -1.13 | -2.4% | ¥47.21 | ¥47.34 | ¥45.70 | 3,055,209 | |
| ¥47.21 | -0.14 | -0.3% | ¥47.12 | ¥47.68 | ¥44.68 | 4,091,500 | |
| ¥47.35 | -1.70 | -3.5% | ¥49.01 | ¥49.48 | ¥46.69 | 3,697,377 | |
| ¥49.05 | -1.64 | -3.2% | ¥50.91 | ¥51.40 | ¥48.81 | 2,575,500 | |
| ¥50.69 | -0.27 | -0.5% | ¥51.08 | ¥52.13 | ¥50.45 | 2,620,998 | |
| ¥50.96 | -3.71 | -6.8% | ¥54.80 | ¥54.86 | ¥50.11 | 3,412,999 | |
| ¥54.67 | -1.35 | -2.4% | ¥55.86 | ¥56.37 | ¥54.52 | 2,909,771 | |
| ¥56.02 | +1.07 | +1.9% | ¥54.74 | ¥56.60 | ¥54.74 | 3,708,800 | |
| ¥54.95 | +0.76 | +1.4% | ¥54.72 | ¥56.00 | ¥54.50 | 3,768,948 | |
| ¥54.19 | -0.19 | -0.3% | ¥54.39 | ¥55.61 | ¥54.00 | 4,346,762 | |
| ¥54.38 | +3.62 | +7.1% | ¥51.41 | ¥54.63 | ¥51.34 | 4,693,762 | |
| ¥50.76 | +0.18 | +0.4% | ¥50.30 | ¥51.09 | ¥49.90 | 2,011,114 | |
| ¥50.58 | +1.27 | +2.6% | ¥49.00 | ¥50.68 | ¥48.80 | 2,261,400 | |
| ¥49.31 | +0.56 | +1.1% | ¥48.48 | ¥50.24 | ¥48.12 | 2,738,800 | |
| ¥48.75 | +0.40 | +0.8% | ¥48.10 | ¥49.34 | ¥47.31 | 2,145,852 | |
| ¥48.35 | -0.98 | -2.0% | ¥48.74 | ¥49.10 | ¥47.11 | 2,349,000 | |
| ¥49.33 | -0.65 | -1.3% | ¥49.60 | ¥49.78 | ¥49.01 | 1,784,652 | |
| ¥49.98 | -0.12 | -0.2% | ¥49.98 | ¥50.83 | ¥49.81 | 2,474,902 | |
| ¥50.10 | -1.33 | -2.6% | ¥51.45 | ¥51.49 | ¥49.81 | 3,419,100 | |
| ¥51.43 | +0.19 | +0.4% | ¥51.44 | ¥51.88 | ¥50.69 | 3,306,800 | |
| ¥51.24 | -1.22 | -2.3% | ¥53.11 | ¥53.86 | ¥50.80 | 3,219,200 | |
| ¥52.46 | -0.63 | -1.2% | ¥53.36 | ¥53.60 | ¥52.00 | 2,977,471 | |
| ¥53.09 | +0.34 | +0.6% | ¥52.00 | ¥53.78 | ¥51.99 | 3,453,700 | |
| ¥52.75 | -0.46 | -0.9% | ¥53.10 | ¥54.79 | ¥51.52 | 4,012,972 | |
| ¥53.21 | +2.66 | +5.3% | ¥50.30 | ¥53.55 | ¥50.01 | 4,295,200 | |
| ¥50.55 | -1.57 | -3.0% | ¥52.00 | ¥52.39 | ¥50.51 | 3,316,900 | |
| ¥52.12 | +1.97 | +3.9% | ¥50.27 | ¥52.60 | ¥49.91 | 3,762,290 | |
| ¥50.15 | -0.95 | -1.9% | ¥51.10 | ¥51.30 | ¥49.33 | 3,718,200 | |
| ¥51.10 | -1.40 | -2.7% | ¥53.35 | ¥53.40 | ¥49.85 | 4,363,670 | |
| ¥52.50 | -1.34 | -2.5% | ¥53.84 | ¥53.90 | ¥51.10 | 2,836,600 | |
| ¥53.84 | +0.14 | +0.3% | ¥53.50 | ¥54.25 | ¥52.60 | 2,254,600 | |
| ¥53.70 | -0.95 | -1.7% | ¥55.12 | ¥55.60 | ¥53.39 | 2,512,100 | |
| ¥54.65 | -3.78 | -6.5% | ¥57.31 | ¥57.98 | ¥54.43 | 3,276,845 | |
| ¥58.43 | +0.28 | +0.5% | ¥58.00 | ¥58.71 | ¥57.58 | 2,964,500 | |
| ¥58.15 | +1.80 | +3.2% | ¥55.85 | ¥58.18 | ¥55.85 | 2,640,200 | |
| ¥56.35 | +0.35 | +0.6% | ¥56.61 | ¥56.81 | ¥55.08 | 2,763,100 | |
| ¥56.00 | -0.17 | -0.3% | ¥56.38 | ¥57.96 | ¥56.00 | 2,907,600 | |
| ¥56.17 | +0.54 | +1.0% | ¥55.40 | ¥56.85 | ¥54.88 | 2,632,574 | |
| ¥55.63 | +1.73 | +3.2% | ¥53.34 | ¥56.09 | ¥53.00 | 3,882,600 | |
| ¥53.90 | +0.25 | +0.5% | ¥53.66 | ¥53.98 | ¥52.64 | 3,894,955 | |
| ¥53.65 | +0.35 | +0.7% | ¥53.10 | ¥53.86 | ¥52.05 | 3,653,302 | |
| ¥53.30 | +1.22 | +2.3% | ¥51.80 | ¥54.00 | ¥51.40 | 4,265,354 | |
| ¥52.08 | +1.36 | +2.7% | ¥50.56 | ¥52.22 | ¥50.33 | 4,663,149 | |
| ¥50.72 | +1.72 | +3.5% | ¥49.88 | ¥50.90 | ¥49.07 | 5,391,602 | |
| ¥49.00 | +2.14 | +4.6% | ¥46.87 | ¥51.28 | ¥46.70 | 7,147,700 |
- Ticker
- Shenzhen:001314
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 4, 2026
Emdoor Information Expands Customization Capabilities for Rugged Computing Solutions
Latest news
Emdoor Information Expands Customization Capabilities for Rugged Computing Solutions
Sep 4, 2026
Closed ¥51.43 (+0.4%) on Sep 7, 2026
Emdoor Information Launches Lightweight Rugged Windows Tablet EM-IS19J for Retail and Hospitality Operations
Jun 26, 2026
Closed ¥56.18 (-3.4%) on Jun 29, 2026
ONERugged Vehicle-Mounted Computer V82T Launches to Transform Fleet Management
Mar 24, 2026
Closed ¥40.77 (+2.0%) on Mar 25, 2026
ONERugged's Explosion-Proof Rugged Devices Ensure Safer Field Operations in Hazardous Environments
Nov 3, 2025
Closed ¥47.83 (-1.6%) on Nov 4, 2025
Emdoor Information Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 4 in the last 12 months · 6 in all · newest Sep 4, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Emdoor Information Co. Ltd.