Shenzhen Everbest Machinery Industry Co., Ltd. (SHE:002980)
China · Delayed Price · Currency is CNY 25.77
+1.03 (4.16%)
Aug 28, 2025, 2:45 PM CST
SHE:002980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.74 | 27.16 | 24.61 | 25.79 | 25.79 | 4.24% | 10,532,510 |
| Aug 27, 2025 | 26.10 | 26.37 | 24.73 | 24.74 | 24.74 | -4.22% | 8,959,960 |
| Aug 26, 2025 | 25.80 | 26.83 | 25.38 | 25.83 | 25.83 | -2.08% | 9,357,795 |
| Aug 25, 2025 | 25.94 | 27.00 | 25.20 | 26.38 | 26.38 | 2.33% | 12,184,942 |
| Aug 22, 2025 | 25.93 | 27.05 | 25.70 | 25.78 | 25.78 | -0.46% | 11,686,784 |
| Aug 21, 2025 | 27.00 | 27.45 | 25.74 | 25.90 | 25.90 | -3.97% | 11,735,605 |
| Aug 20, 2025 | 24.83 | 26.97 | 24.56 | 26.97 | 26.97 | 9.99% | 14,734,590 |
| Aug 19, 2025 | 24.18 | 24.55 | 23.80 | 24.52 | 24.52 | 1.49% | 5,649,957 |
| Aug 18, 2025 | 24.29 | 24.89 | 23.99 | 24.16 | 24.16 | -0.41% | 6,267,720 |
| Aug 15, 2025 | 23.87 | 24.30 | 23.71 | 24.26 | 24.26 | 1.63% | 5,299,447 |
| Aug 14, 2025 | 24.70 | 24.82 | 23.86 | 23.87 | 23.87 | -3.90% | 5,990,677 |
| Aug 13, 2025 | 24.90 | 25.09 | 24.60 | 24.84 | 24.84 | -0.68% | 5,713,120 |
| Aug 12, 2025 | 24.61 | 25.45 | 24.31 | 25.01 | 25.01 | 1.26% | 9,871,032 |
| Aug 11, 2025 | 23.71 | 25.20 | 23.52 | 24.70 | 24.70 | 4.13% | 13,415,835 |
| Aug 8, 2025 | 23.88 | 24.03 | 23.36 | 23.72 | 23.72 | 0.21% | 5,578,680 |
| Aug 7, 2025 | 24.18 | 24.41 | 23.67 | 23.67 | 23.67 | -2.11% | 8,523,900 |
| Aug 6, 2025 | 24.15 | 24.99 | 24.00 | 24.18 | 24.18 | -1.67% | 12,173,295 |
| Aug 5, 2025 | 25.23 | 25.56 | 24.00 | 24.59 | 24.59 | 3.02% | 20,215,284 |
| Aug 4, 2025 | 21.52 | 23.87 | 21.42 | 23.87 | 23.87 | 10.00% | 11,435,474 |
| Aug 1, 2025 | 21.00 | 21.85 | 21.00 | 21.70 | 21.70 | 2.70% | 6,685,840 |
| Jul 31, 2025 | 21.16 | 21.58 | 21.02 | 21.13 | 21.13 | -0.14% | 5,089,834 |
| Jul 30, 2025 | 21.00 | 21.18 | 20.83 | 21.16 | 21.16 | 0.62% | 3,502,238 |
| Jul 29, 2025 | 21.12 | 21.18 | 20.82 | 21.03 | 21.03 | -0.76% | 3,510,284 |
| Jul 28, 2025 | 20.54 | 21.46 | 20.49 | 21.19 | 21.19 | 3.16% | 6,355,027 |
| Jul 25, 2025 | 20.36 | 20.69 | 20.25 | 20.54 | 20.54 | 0.88% | 3,340,067 |
| Jul 24, 2025 | 20.18 | 20.36 | 20.18 | 20.36 | 20.36 | 0.94% | 2,096,425 |
| Jul 23, 2025 | 20.51 | 20.53 | 20.15 | 20.17 | 20.17 | -1.90% | 3,538,540 |
| Jul 22, 2025 | 20.59 | 20.79 | 20.44 | 20.56 | 20.56 | -0.19% | 4,661,647 |
| Jul 21, 2025 | 20.51 | 20.63 | 20.36 | 20.60 | 20.60 | 0.44% | 3,216,100 |
| Jul 18, 2025 | 20.64 | 20.66 | 20.35 | 20.51 | 20.51 | -0.44% | 4,050,547 |
| Jul 17, 2025 | 20.16 | 20.74 | 20.10 | 20.60 | 20.60 | 2.03% | 6,069,739 |
| Jul 16, 2025 | 20.15 | 20.55 | 19.96 | 20.19 | 20.19 | 0.15% | 4,788,863 |
| Jul 15, 2025 | 19.87 | 20.35 | 19.86 | 20.16 | 20.16 | 1.66% | 5,138,432 |
| Jul 14, 2025 | 19.77 | 19.87 | 19.66 | 19.83 | 19.83 | 0.30% | 2,237,805 |
| Jul 11, 2025 | 19.62 | 19.77 | 19.40 | 19.77 | 19.77 | 0.46% | 3,400,343 |
| Jul 10, 2025 | 19.88 | 19.94 | 19.66 | 19.68 | 19.68 | -1.30% | 3,257,961 |
| Jul 9, 2025 | 20.17 | 20.33 | 19.88 | 19.94 | 19.94 | -0.65% | 3,425,560 |
| Jul 8, 2025 | 20.04 | 20.12 | 19.90 | 20.07 | 20.07 | 0.05% | 2,653,958 |
| Jul 7, 2025 | 19.72 | 20.14 | 19.69 | 20.06 | 20.06 | 1.42% | 2,780,034 |
| Jul 4, 2025 | 20.10 | 20.21 | 19.74 | 19.78 | 19.78 | -1.98% | 3,904,993 |
| Jul 3, 2025 | 20.02 | 20.25 | 19.99 | 20.18 | 20.18 | 0.75% | 3,472,380 |
| Jul 2, 2025 | 20.20 | 20.20 | 19.79 | 20.03 | 20.03 | -0.25% | 3,987,879 |
| Jul 1, 2025 | 20.22 | 20.43 | 19.94 | 20.08 | 20.08 | -0.50% | 4,877,900 |
| Jun 30, 2025 | 20.41 | 20.76 | 20.03 | 20.18 | 20.18 | -0.84% | 6,163,603 |
| Jun 27, 2025 | 19.75 | 20.69 | 19.69 | 20.35 | 20.35 | 3.77% | 8,803,088 |
| Jun 26, 2025 | 19.92 | 20.10 | 19.61 | 19.61 | 19.61 | -1.56% | 6,304,433 |
| Jun 25, 2025 | 20.55 | 20.58 | 19.77 | 19.92 | 19.92 | -3.30% | 9,609,901 |
| Jun 24, 2025 | 20.50 | 20.97 | 20.22 | 20.60 | 20.60 | -3.60% | 10,576,933 |
| Jun 23, 2025 | 20.95 | 21.54 | 20.15 | 21.37 | 21.37 | 2.25% | 10,989,317 |
| Jun 20, 2025 | 21.12 | 21.80 | 20.88 | 20.90 | 20.90 | -4.26% | 9,205,010 |