Shenzhen Everwin Precision Technology Co., Ltd. (SHE:300115)
China · Delayed Price · Currency is CNY 26.32
+0.88 (3.46%)
Aug 29, 2025, 2:45 PM CST
SHE:300115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.40 | 27.17 | 25.06 | 26.27 | 26.27 | 3.26% | 128,939,417 |
| 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 |
| Jul 18, 2025 | 21.75 | 21.88 | 21.18 | 21.31 | 21.31 | -1.71% | 57,853,090 |
| Jul 17, 2025 | 21.00 | 21.88 | 20.85 | 21.68 | 21.68 | 3.44% | 91,941,495 |
| Jul 16, 2025 | 21.05 | 21.34 | 20.78 | 20.96 | 20.96 | -0.43% | 44,017,981 |
| Jul 15, 2025 | 20.83 | 21.10 | 20.63 | 21.05 | 21.05 | 1.25% | 45,061,058 |
| Jul 14, 2025 | 20.65 | 20.93 | 20.50 | 20.79 | 20.79 | 0.73% | 29,843,955 |
| Jul 11, 2025 | 20.45 | 20.88 | 20.26 | 20.64 | 20.64 | 0.63% | 33,990,968 |
| Jul 10, 2025 | 20.60 | 20.77 | 20.35 | 20.51 | 20.51 | -0.68% | 32,875,939 |
| Jul 9, 2025 | 21.20 | 21.46 | 20.63 | 20.65 | 20.65 | -1.10% | 41,537,735 |
| Jul 8, 2025 | 20.45 | 21.08 | 20.45 | 20.88 | 20.88 | 2.00% | 42,508,391 |
| Jul 7, 2025 | 20.92 | 20.95 | 20.41 | 20.47 | 20.47 | -2.34% | 39,960,550 |
| Jul 4, 2025 | 21.43 | 21.47 | 20.91 | 20.96 | 20.96 | -2.38% | 49,014,213 |
| Jul 3, 2025 | 20.58 | 21.65 | 20.58 | 21.47 | 21.47 | 4.32% | 86,548,064 |
| Jul 2, 2025 | 21.07 | 21.17 | 20.45 | 20.58 | 20.58 | -2.92% | 37,132,977 |
| Jul 1, 2025 | 21.15 | 21.32 | 20.90 | 21.20 | 21.20 | -0.93% | 41,202,753 |
| Jun 30, 2025 | 21.29 | 21.69 | 21.02 | 21.40 | 21.40 | 1.61% | 62,161,795 |
| Jun 27, 2025 | 20.95 | 21.28 | 20.73 | 21.06 | 21.06 | 1.30% | 42,862,610 |
| Jun 26, 2025 | 21.15 | 21.27 | 20.76 | 20.79 | 20.79 | -1.84% | 38,399,802 |
| Jun 25, 2025 | 21.00 | 21.20 | 20.77 | 21.18 | 21.18 | 1.44% | 41,883,830 |
| Jun 24, 2025 | 20.17 | 20.97 | 20.17 | 20.88 | 20.88 | 3.67% | 44,096,190 |
| Jun 23, 2025 | 19.70 | 20.22 | 19.63 | 20.14 | 20.14 | 0.65% | 24,201,923 |