Shenzhen Everbest Machinery Industry Co., Ltd. (SHE:002980)
China · Delayed Price · Currency is CNY 104.97
-1.65 (-1.55%)
Sep 30, 2026, 3:04 PM CST
SHE:002980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 106.62 | 107.88 | 103.40 | 104.97 | 104.97 | -1.55% | 6,773,347 |
| Sep 29, 2026 | 101.50 | 107.80 | 99.33 | 106.62 | 106.62 | 6.32% | 9,458,020 |
| Sep 28, 2026 | 108.01 | 108.10 | 99.66 | 100.28 | 100.28 | -7.24% | 8,193,520 |
| Sep 24, 2026 | 114.34 | 115.69 | 108.02 | 108.11 | 108.11 | -6.84% | 8,781,900 |
| Sep 23, 2026 | 115.36 | 118.60 | 112.08 | 116.05 | 116.05 | 2.61% | 12,328,400 |
| Sep 22, 2026 | 117.55 | 118.44 | 112.26 | 113.10 | 113.10 | -4.52% | 14,910,080 |
| Sep 21, 2026 | 128.38 | 128.57 | 116.31 | 118.45 | 118.45 | -7.48% | 18,340,171 |
| Sep 18, 2026 | 118.07 | 128.03 | 114.73 | 128.03 | 128.03 | 10.00% | 16,220,780 |
| Sep 17, 2026 | 119.56 | 122.21 | 115.77 | 116.39 | 116.39 | -2.64% | 9,433,275 |
| Sep 16, 2026 | 117.93 | 122.38 | 115.00 | 119.54 | 119.54 | 1.39% | 9,871,420 |
| Sep 15, 2026 | 123.57 | 124.49 | 117.50 | 117.90 | 117.90 | -4.52% | 9,581,640 |
| Sep 14, 2026 | 124.84 | 126.70 | 119.56 | 123.48 | 123.48 | -2.92% | 10,216,460 |
| Sep 11, 2026 | 131.70 | 132.45 | 122.99 | 127.20 | 127.20 | -4.30% | 11,437,180 |
| Sep 10, 2026 | 134.00 | 134.99 | 129.52 | 132.91 | 132.91 | -1.05% | 9,685,980 |
| Sep 9, 2026 | 132.50 | 137.37 | 128.08 | 134.32 | 134.32 | 3.39% | 17,090,377 |
| Sep 8, 2026 | 124.88 | 129.91 | 121.50 | 129.91 | 129.91 | 10.00% | 17,835,602 |
| Sep 7, 2026 | 110.04 | 118.10 | 107.56 | 118.10 | 118.10 | 10.00% | 11,206,100 |
| Sep 4, 2026 | 114.53 | 117.33 | 106.56 | 107.36 | 107.36 | 0.66% | 17,864,347 |
| Sep 3, 2026 | 100.00 | 106.66 | 99.25 | 106.66 | 106.66 | 10.00% | 14,861,058 |
| Sep 2, 2026 | 98.39 | 99.15 | 96.23 | 96.96 | 96.96 | -3.01% | 5,354,360 |
| Sep 1, 2026 | 101.50 | 102.00 | 96.57 | 99.97 | 99.97 | -1.31% | 7,936,860 |
| Aug 31, 2026 | 99.88 | 103.38 | 98.31 | 101.30 | 101.30 | 0.41% | 8,176,320 |
| Aug 28, 2026 | 104.01 | 106.45 | 100.63 | 100.89 | 100.89 | -1.14% | 10,784,930 |
| Aug 27, 2026 | 94.80 | 102.05 | 94.09 | 102.05 | 102.05 | 10.00% | 11,193,812 |
| Aug 26, 2026 | 98.38 | 98.70 | 91.28 | 92.77 | 92.77 | -1.85% | 8,402,420 |
| Aug 25, 2026 | 91.68 | 96.90 | 90.85 | 94.52 | 94.52 | 0.57% | 8,620,385 |
| Aug 24, 2026 | 103.02 | 103.05 | 91.05 | 93.98 | 93.98 | -4.53% | 14,016,748 |
| Aug 21, 2026 | 98.03 | 107.79 | 97.41 | 98.44 | 98.44 | 0.46% | 18,301,032 |
| Aug 20, 2026 | 97.99 | 101.00 | 93.00 | 97.99 | 97.99 | 3.44% | 10,089,627 |
| Aug 19, 2026 | 101.20 | 102.88 | 94.73 | 94.73 | 94.73 | -10.00% | 10,625,100 |
| Aug 18, 2026 | 102.00 | 107.50 | 102.00 | 105.26 | 105.26 | 5.05% | 13,073,580 |
| Aug 17, 2026 | 95.15 | 100.56 | 91.55 | 100.20 | 100.20 | 5.38% | 12,514,920 |
| Aug 14, 2026 | 90.58 | 99.23 | 90.58 | 95.08 | 95.08 | 5.40% | 14,024,660 |
| Aug 13, 2026 | 88.88 | 94.29 | 87.88 | 90.21 | 90.21 | 3.27% | 10,192,258 |
| Aug 12, 2026 | 84.11 | 90.00 | 83.55 | 87.35 | 87.35 | 3.86% | 7,178,758 |
| Aug 11, 2026 | 83.26 | 85.30 | 80.73 | 84.10 | 84.10 | -0.50% | 5,457,760 |
| Aug 10, 2026 | 83.04 | 86.13 | 81.40 | 84.52 | 84.52 | 2.09% | 8,068,614 |
| Aug 7, 2026 | 79.71 | 83.75 | 78.30 | 82.79 | 82.79 | 4.76% | 8,979,842 |
| Aug 6, 2026 | 75.63 | 80.55 | 74.00 | 79.03 | 79.03 | 3.80% | 10,909,100 |
| Aug 5, 2026 | 68.57 | 76.14 | 67.06 | 76.14 | 76.14 | 10.00% | 13,162,380 |
| Aug 4, 2026 | 65.01 | 69.22 | 63.20 | 69.22 | 69.22 | 10.00% | 5,196,260 |
| Aug 3, 2026 | 65.07 | 66.66 | 62.06 | 62.93 | 62.93 | -5.03% | 8,375,780 |
| Jul 31, 2026 | 68.70 | 69.80 | 66.23 | 66.26 | 66.26 | 4.30% | 10,141,210 |
| Jul 30, 2026 | 70.92 | 71.16 | 63.53 | 63.53 | 63.53 | -10.00% | 7,824,800 |
| Jul 29, 2026 | 75.13 | 75.40 | 68.46 | 70.59 | 70.59 | -7.18% | 12,848,640 |
| Jul 28, 2026 | 80.97 | 83.82 | 76.05 | 76.05 | 76.05 | -10.00% | 7,366,920 |
| Jul 27, 2026 | 82.00 | 85.00 | 79.60 | 84.50 | 84.50 | 3.17% | 5,955,600 |
| Jul 24, 2026 | 83.07 | 85.30 | 80.23 | 81.90 | 81.90 | -3.18% | 5,948,520 |
| Jul 23, 2026 | 87.74 | 90.89 | 83.50 | 84.59 | 84.59 | -3.30% | 7,943,640 |
| Jul 22, 2026 | 91.08 | 94.12 | 86.23 | 87.48 | 87.48 | -5.32% | 10,333,340 |