Shenzhen Everwin Precision Technology Co., Ltd. (SHE:300115)
China · Delayed Price · Currency is CNY 36.84
+1.56 (4.42%)
Oct 24, 2025, 2:45 PM CST
SHE:300115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.74 | 37.74 | 34.72 | 35.28 | 35.28 | -2.70% | 64,084,201 |
| Oct 22, 2025 | 35.90 | 37.10 | 35.55 | 36.26 | 36.26 | -0.93% | 87,110,275 |
| Oct 21, 2025 | 37.63 | 37.88 | 35.43 | 36.60 | 36.60 | -1.08% | 131,518,129 |
| Oct 20, 2025 | 37.56 | 38.20 | 35.76 | 37.00 | 37.00 | 1.45% | 113,167,255 |
| Oct 17, 2025 | 37.74 | 38.04 | 36.32 | 36.47 | 36.47 | -3.52% | 80,982,905 |
| Oct 16, 2025 | 37.25 | 39.08 | 36.87 | 37.80 | 37.80 | -0.68% | 117,924,662 |
| Oct 15, 2025 | 33.66 | 38.87 | 33.66 | 38.06 | 38.06 | 14.19% | 190,721,134 |
| Oct 14, 2025 | 36.50 | 36.94 | 33.10 | 33.33 | 33.33 | -8.26% | 124,918,584 |
| Oct 13, 2025 | 34.00 | 36.68 | 34.00 | 36.33 | 36.33 | -2.86% | 123,565,454 |
| Oct 10, 2025 | 41.85 | 43.30 | 37.24 | 37.40 | 37.40 | -9.22% | 185,778,529 |
| Oct 9, 2025 | 42.00 | 42.40 | 40.43 | 41.20 | 41.20 | -1.15% | 132,359,402 |
| Sep 30, 2025 | 41.00 | 42.52 | 40.22 | 41.68 | 41.68 | 0.53% | 164,616,308 |
| Sep 29, 2025 | 37.63 | 42.20 | 37.47 | 41.46 | 41.46 | 10.47% | 191,499,021 |
| Sep 26, 2025 | 39.72 | 40.30 | 37.48 | 37.53 | 37.53 | -4.77% | 166,520,902 |
| Sep 25, 2025 | 40.76 | 43.51 | 39.22 | 39.41 | 39.41 | -0.86% | 233,394,641 |
| Sep 24, 2025 | 37.51 | 41.20 | 36.61 | 39.75 | 39.75 | 8.93% | 239,512,728 |
| Sep 23, 2025 | 38.00 | 39.00 | 35.43 | 36.49 | 36.49 | -3.26% | 218,232,089 |
| Sep 22, 2025 | 32.26 | 37.72 | 31.98 | 37.72 | 37.72 | 20.01% | 264,008,792 |
| Sep 19, 2025 | 33.17 | 33.77 | 31.19 | 31.43 | 31.43 | -8.90% | 206,486,340 |
| Sep 18, 2025 | 32.00 | 35.39 | 31.58 | 34.50 | 34.50 | 9.04% | 313,913,550 |
| Sep 17, 2025 | 29.49 | 32.86 | 28.88 | 31.64 | 31.64 | 12.44% | 256,179,500 |
| Sep 16, 2025 | 26.51 | 28.30 | 26.39 | 28.14 | 28.14 | 8.94% | 200,532,846 |
| Sep 15, 2025 | 25.86 | 26.50 | 25.45 | 25.83 | 25.83 | 1.29% | 85,591,605 |
| Sep 12, 2025 | 25.88 | 26.03 | 25.43 | 25.50 | 25.50 | -1.77% | 73,477,480 |
| Sep 11, 2025 | 24.40 | 25.98 | 24.30 | 25.96 | 25.96 | 6.00% | 124,774,692 |
| Sep 10, 2025 | 24.90 | 25.10 | 24.34 | 24.49 | 24.49 | -1.65% | 48,053,106 |
| Sep 9, 2025 | 25.40 | 25.40 | 24.81 | 24.90 | 24.90 | -3.08% | 59,612,644 |
| Sep 8, 2025 | 24.85 | 25.88 | 24.75 | 25.69 | 25.69 | 3.34% | 89,666,810 |
| Sep 5, 2025 | 24.42 | 25.00 | 23.51 | 24.86 | 24.86 | 1.02% | 83,423,501 |
| Sep 4, 2025 | 24.88 | 25.90 | 23.76 | 24.61 | 24.61 | 0.74% | 108,742,693 |
| Sep 3, 2025 | 25.18 | 26.29 | 24.30 | 24.43 | 24.43 | -2.20% | 73,468,108 |
| Sep 2, 2025 | 26.50 | 26.52 | 24.32 | 24.98 | 24.98 | -4.98% | 106,087,276 |
| Sep 1, 2025 | 26.27 | 26.68 | 25.83 | 26.29 | 26.29 | 0.08% | 76,199,447 |
| Aug 29, 2025 | 25.40 | 27.17 | 25.06 | 26.27 | 26.27 | 3.26% | 128,942,217 |
| Aug 28, 2025 | 25.00 | 25.45 | 24.29 | 25.44 | 25.44 | 2.54% | 92,556,148 |
| Aug 27, 2025 | 26.43 | 26.74 | 24.74 | 24.81 | 24.81 | -6.13% | 124,908,378 |
| Aug 26, 2025 | 25.39 | 27.45 | 25.10 | 26.43 | 26.43 | 3.16% | 134,058,020 |
| Aug 25, 2025 | 26.18 | 26.30 | 25.37 | 25.62 | 25.62 | -1.04% | 92,500,942 |
| Aug 22, 2025 | 25.65 | 26.05 | 25.44 | 25.89 | 25.89 | 0.50% | 75,151,936 |
| Aug 21, 2025 | 26.40 | 26.69 | 25.56 | 25.76 | 25.76 | -1.57% | 94,837,355 |
| Aug 20, 2025 | 25.15 | 26.27 | 24.98 | 26.17 | 26.17 | 2.99% | 113,897,862 |
| Aug 19, 2025 | 25.45 | 25.98 | 24.81 | 25.41 | 25.41 | -0.24% | 100,611,956 |
| Aug 18, 2025 | 24.55 | 25.99 | 24.39 | 25.47 | 25.47 | 4.56% | 124,376,140 |
| Aug 15, 2025 | 24.02 | 24.75 | 24.02 | 24.36 | 24.36 | 0.70% | 70,002,346 |
| Aug 14, 2025 | 25.16 | 25.17 | 23.89 | 24.19 | 24.19 | -3.82% | 105,384,432 |
| Aug 13, 2025 | 25.00 | 25.41 | 24.72 | 25.15 | 25.15 | - | 88,911,750 |
| Aug 12, 2025 | 24.80 | 25.33 | 24.56 | 25.15 | 25.15 | 0.28% | 98,798,035 |
| Aug 11, 2025 | 25.15 | 25.93 | 24.88 | 25.08 | 25.08 | -0.20% | 124,789,414 |
| Aug 8, 2025 | 23.77 | 25.65 | 23.29 | 25.13 | 25.13 | 5.90% | 164,912,346 |
| Aug 7, 2025 | 24.15 | 24.30 | 23.55 | 23.73 | 23.73 | -1.70% | 96,947,755 |