Shenzhen Everwin Precision Technology Co., Ltd. (SHE:300115)
China · Delayed Price · Currency is CNY 37.53
-1.88 (-4.77%)
Sep 26, 2025, 3:13 PM CST
SHE:300115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.17 | 40.30 | 33.17 | 37.92 | 37.92 | -3.78% | 143,697,736 |
| Sep 25, 2025 | 40.76 | 43.51 | 39.22 | 39.41 | 39.41 | -0.86% | 233,367,941 |
| 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 |
| Aug 6, 2025 | 22.73 | 24.25 | 22.53 | 24.14 | 24.14 | 6.11% | 148,711,218 |
| Aug 5, 2025 | 22.70 | 23.20 | 22.59 | 22.75 | 22.75 | 1.11% | 75,246,555 |
| Aug 4, 2025 | 22.22 | 22.55 | 22.15 | 22.50 | 22.50 | 0.76% | 58,015,717 |
| Aug 1, 2025 | 22.43 | 22.89 | 22.14 | 22.33 | 22.33 | -1.72% | 90,365,044 |
| Jul 31, 2025 | 21.13 | 23.98 | 21.13 | 22.72 | 22.72 | 8.86% | 209,198,622 |
| Jul 30, 2025 | 21.20 | 21.21 | 20.70 | 20.87 | 20.87 | -2.02% | 39,217,977 |
| Jul 29, 2025 | 21.36 | 21.36 | 20.93 | 21.30 | 21.30 | -0.23% | 37,802,281 |
| Jul 28, 2025 | 21.45 | 21.59 | 21.30 | 21.35 | 21.35 | -0.42% | 34,592,386 |
| Jul 25, 2025 | 21.26 | 21.50 | 21.11 | 21.44 | 21.44 | 0.70% | 42,245,179 |
| Jul 24, 2025 | 21.10 | 21.32 | 21.10 | 21.29 | 21.29 | 0.85% | 32,343,532 |
| Jul 23, 2025 | 21.23 | 21.37 | 21.03 | 21.11 | 21.11 | -1.26% | 39,062,656 |
| Jul 22, 2025 | 21.68 | 21.73 | 21.22 | 21.38 | 21.38 | -1.88% | 51,797,987 |
| Jul 21, 2025 | 21.60 | 22.01 | 21.44 | 21.79 | 21.79 | 2.25% | 66,123,659 |