Everyday Network Co.,Ltd. (SHE:300295)
China · Delayed Price · Currency is CNY 13.74
-0.03 (-0.22%)
At close: Sep 17, 2025
Everyday Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.60 | 13.85 | 13.56 | 13.74 | - | -0.22% | 4,768,000 |
| Sep 16, 2025 | 13.58 | 13.77 | 13.49 | 13.77 | - | 1.40% | 4,693,936 |
| Sep 15, 2025 | 13.61 | 13.65 | 13.39 | 13.58 | - | -1.02% | 5,876,900 |
| Sep 12, 2025 | 13.60 | 13.94 | 13.60 | 13.72 | - | 0.44% | 5,477,005 |
| Sep 11, 2025 | 13.53 | 13.69 | 13.32 | 13.66 | - | 0.96% | 5,927,000 |
| Sep 10, 2025 | 13.61 | 13.78 | 13.46 | 13.53 | - | -1.74% | 5,393,063 |
| Sep 9, 2025 | 13.60 | 14.00 | 13.56 | 13.77 | - | 1.77% | 6,486,806 |
| Sep 8, 2025 | 13.53 | 13.69 | 13.49 | 13.53 | - | 0.07% | 3,873,160 |
| Sep 5, 2025 | 13.34 | 13.55 | 13.21 | 13.52 | - | 0.75% | 4,279,506 |
| Sep 4, 2025 | 13.25 | 13.65 | 13.20 | 13.42 | - | 1.59% | 6,647,423 |
| Sep 3, 2025 | 13.68 | 13.74 | 13.16 | 13.21 | - | -3.22% | 4,745,300 |
| Sep 2, 2025 | 14.10 | 14.10 | 13.46 | 13.65 | - | -2.92% | 7,271,400 |
| Sep 1, 2025 | 14.00 | 14.15 | 13.97 | 14.06 | - | 0.07% | 4,691,400 |
| Aug 29, 2025 | 14.18 | 14.35 | 14.01 | 14.05 | - | -1.06% | 6,503,700 |
| Aug 28, 2025 | 14.70 | 14.83 | 13.80 | 14.20 | - | -3.40% | 14,380,371 |
| Aug 27, 2025 | 15.33 | 15.37 | 14.70 | 14.70 | - | -3.61% | 10,625,820 |
| Aug 26, 2025 | 15.06 | 15.37 | 15.04 | 15.25 | - | -0.39% | 7,927,218 |
| Aug 25, 2025 | 15.20 | 15.50 | 15.07 | 15.31 | - | 1.86% | 14,345,315 |
| Aug 22, 2025 | 15.09 | 15.09 | 14.87 | 15.03 | - | -0.27% | 6,422,219 |
| Aug 21, 2025 | 15.09 | 15.25 | 14.96 | 15.07 | - | 0.13% | 6,777,776 |
| Aug 20, 2025 | 15.09 | 15.19 | 14.91 | 15.05 | - | -0.53% | 6,508,787 |
| Aug 19, 2025 | 14.98 | 15.42 | 14.89 | 15.13 | - | 1.00% | 9,953,895 |
| Aug 18, 2025 | 14.74 | 15.13 | 14.73 | 14.98 | - | 1.35% | 8,171,300 |
| Aug 15, 2025 | 14.67 | 14.88 | 14.66 | 14.78 | - | 0.34% | 5,698,772 |
| Aug 14, 2025 | 15.12 | 15.17 | 14.70 | 14.73 | - | -2.64% | 6,891,474 |
| Aug 13, 2025 | 15.39 | 15.50 | 15.12 | 15.13 | - | -0.53% | 6,227,800 |
| Aug 12, 2025 | 15.18 | 15.36 | 15.07 | 15.21 | - | 0.13% | 3,630,165 |
| Aug 11, 2025 | 15.02 | 15.20 | 14.90 | 15.19 | - | 1.47% | 4,801,600 |
| Aug 8, 2025 | 15.23 | 15.28 | 14.96 | 14.97 | - | -2.03% | 4,597,100 |
| Aug 7, 2025 | 15.28 | 15.41 | 15.21 | 15.28 | - | - | 3,890,400 |
| Aug 6, 2025 | 15.25 | 15.54 | 15.20 | 15.28 | - | 0.13% | 4,520,600 |
| Aug 5, 2025 | 15.12 | 15.42 | 15.12 | 15.26 | - | 0.93% | 4,331,258 |
| Aug 4, 2025 | 15.00 | 15.12 | 14.86 | 15.12 | - | 0.53% | 3,247,100 |
| Aug 1, 2025 | 15.00 | 15.07 | 14.88 | 15.04 | - | 0.20% | 3,228,950 |
| Jul 31, 2025 | 15.11 | 15.21 | 14.91 | 15.01 | - | -1.31% | 5,873,200 |
| Jul 30, 2025 | 15.60 | 15.68 | 15.20 | 15.21 | - | -2.62% | 8,029,100 |
| Jul 29, 2025 | 15.35 | 15.86 | 15.21 | 15.62 | - | 1.30% | 10,101,340 |
| Jul 28, 2025 | 15.36 | 15.55 | 15.20 | 15.42 | - | 0.52% | 5,881,300 |
| Jul 25, 2025 | 15.18 | 15.38 | 15.16 | 15.34 | - | 0.52% | 4,591,800 |
| Jul 24, 2025 | 15.10 | 15.29 | 15.03 | 15.26 | - | 1.60% | 4,413,000 |
| Jul 23, 2025 | 15.35 | 15.55 | 15.00 | 15.02 | - | -2.66% | 8,680,240 |
| Jul 22, 2025 | 16.07 | 16.14 | 15.36 | 15.43 | - | -0.90% | 9,099,100 |
| Jul 21, 2025 | 15.44 | 15.63 | 15.35 | 15.57 | - | 1.04% | 4,922,900 |
| Jul 18, 2025 | 15.73 | 15.74 | 15.34 | 15.41 | - | -1.66% | 6,452,000 |
| Jul 17, 2025 | 15.55 | 15.75 | 15.42 | 15.67 | - | 0.77% | 4,210,600 |
| Jul 16, 2025 | 15.57 | 15.85 | 15.48 | 15.55 | - | -0.83% | 5,207,200 |
| Jul 15, 2025 | 15.83 | 15.95 | 15.32 | 15.68 | - | -1.69% | 8,268,540 |
| Jul 14, 2025 | 16.18 | 16.27 | 15.76 | 15.95 | - | -1.42% | 7,116,500 |
| Jul 11, 2025 | 16.38 | 16.50 | 15.98 | 16.18 | - | -2.41% | 12,208,800 |
| Jul 10, 2025 | 16.00 | 16.88 | 16.00 | 16.58 | - | 2.60% | 16,419,101 |