EverProX Technologies Co., Ltd. (SHE:300548)
124.01
+5.01 (4.21%)
Sep 5, 2025, 3:04 PM CST
EverProX Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 121.00 | 125.83 | 117.03 | 124.01 | 124.01 | 4.21% | 28,558,275 |
Sep 4, 2025 | 139.02 | 144.00 | 116.02 | 119.00 | 119.00 | -12.36% | 34,501,805 |
Sep 3, 2025 | 128.84 | 138.90 | 126.66 | 135.79 | 135.79 | 4.21% | 26,568,106 |
Sep 2, 2025 | 144.29 | 149.00 | 128.50 | 130.31 | 130.31 | -9.66% | 33,867,767 |
Sep 1, 2025 | 143.10 | 148.68 | 133.33 | 144.25 | 144.25 | 1.92% | 39,204,783 |
Aug 29, 2025 | 145.00 | 151.40 | 135.00 | 141.53 | 141.53 | -11.57% | 48,151,725 |
Aug 28, 2025 | 135.00 | 160.04 | 134.80 | 160.04 | 160.04 | 18.84% | 32,422,166 |
Aug 27, 2025 | 122.15 | 139.99 | 120.12 | 134.67 | 134.67 | 12.49% | 35,609,837 |
Aug 26, 2025 | 116.92 | 124.90 | 113.64 | 119.72 | 119.72 | 2.39% | 29,573,382 |
Aug 25, 2025 | 104.35 | 120.08 | 103.00 | 116.92 | 116.92 | 14.89% | 34,020,133 |
Aug 22, 2025 | 99.67 | 103.18 | 98.20 | 101.77 | 101.77 | 2.14% | 18,643,452 |
Aug 21, 2025 | 109.07 | 110.22 | 99.42 | 99.64 | 99.64 | -6.28% | 25,328,221 |
Aug 20, 2025 | 98.26 | 109.88 | 93.25 | 106.32 | 106.32 | 6.04% | 30,666,826 |
Aug 19, 2025 | 99.18 | 105.26 | 99.00 | 100.26 | 100.26 | 1.11% | 26,239,837 |
Aug 18, 2025 | 92.27 | 102.18 | 90.33 | 99.16 | 99.16 | 7.84% | 27,367,368 |
Aug 15, 2025 | 90.99 | 93.51 | 90.23 | 91.95 | 91.95 | 1.18% | 17,064,786 |
Aug 14, 2025 | 96.08 | 96.90 | 90.66 | 90.88 | 90.88 | -6.76% | 22,796,705 |
Aug 13, 2025 | 92.23 | 97.95 | 90.60 | 97.47 | 97.47 | 5.28% | 28,142,783 |
Aug 12, 2025 | 90.99 | 92.89 | 90.00 | 92.58 | 92.58 | 0.92% | 18,714,264 |
Aug 11, 2025 | 90.27 | 93.70 | 89.50 | 91.74 | 91.74 | 1.14% | 18,657,935 |
Aug 8, 2025 | 92.00 | 95.48 | 90.50 | 90.71 | 90.71 | -1.40% | 18,871,257 |
Aug 7, 2025 | 93.82 | 94.72 | 88.42 | 92.00 | 92.00 | -1.94% | 20,843,914 |
Aug 6, 2025 | 93.17 | 95.40 | 91.88 | 93.82 | 93.82 | -1.66% | 21,000,656 |
Aug 5, 2025 | 86.49 | 99.99 | 85.31 | 95.40 | 95.40 | 13.44% | 42,808,719 |
Aug 4, 2025 | 83.33 | 84.40 | 82.11 | 84.10 | 84.10 | -0.86% | 13,235,164 |
Aug 1, 2025 | 86.42 | 87.40 | 83.40 | 84.83 | 84.83 | -1.68% | 17,397,871 |
Jul 31, 2025 | 93.05 | 94.76 | 85.40 | 86.28 | 86.28 | -5.20% | 34,114,612 |
Jul 30, 2025 | 90.92 | 93.04 | 89.12 | 91.01 | 91.01 | -1.44% | 20,721,800 |
Jul 29, 2025 | 84.58 | 93.39 | 84.51 | 92.34 | 92.34 | 9.80% | 32,350,260 |
Jul 28, 2025 | 82.67 | 85.36 | 80.67 | 84.10 | 84.10 | 1.74% | 19,860,815 |
Jul 25, 2025 | 83.61 | 84.44 | 82.08 | 82.66 | 82.66 | -1.10% | 18,431,787 |
Jul 24, 2025 | 92.10 | 92.18 | 82.01 | 83.58 | 83.58 | -6.41% | 33,389,306 |
Jul 23, 2025 | 84.02 | 90.11 | 84.02 | 89.30 | 89.30 | 2.84% | 27,455,023 |
Jul 22, 2025 | 86.01 | 92.70 | 85.00 | 86.83 | 86.83 | 1.70% | 31,139,186 |
Jul 21, 2025 | 86.44 | 88.54 | 84.08 | 85.38 | 85.38 | -0.97% | 23,851,972 |
Jul 18, 2025 | 86.80 | 90.69 | 85.00 | 86.22 | 86.14 | 0.26% | 28,850,561 |
Jul 17, 2025 | 80.01 | 86.81 | 79.88 | 86.00 | 85.92 | 1.87% | 34,838,305 |
Jul 16, 2025 | 81.22 | 90.99 | 79.06 | 84.42 | 84.34 | 8.72% | 44,421,358 |
Jul 15, 2025 | 77.01 | 79.99 | 73.88 | 77.65 | 77.58 | 3.19% | 37,697,609 |
Jul 14, 2025 | 76.30 | 77.41 | 73.80 | 75.25 | 75.18 | -1.27% | 21,762,042 |
Jul 11, 2025 | 76.92 | 79.95 | 74.58 | 76.22 | 76.15 | 1.63% | 33,375,340 |
Jul 10, 2025 | 68.51 | 78.22 | 68.51 | 75.00 | 74.93 | 15.07% | 47,633,334 |
Jul 9, 2025 | 61.90 | 66.16 | 61.66 | 65.18 | 65.12 | 5.03% | 24,481,679 |
Jul 8, 2025 | 59.33 | 62.80 | 58.66 | 62.06 | 62.00 | 0.96% | 26,413,392 |
Jul 7, 2025 | 61.61 | 63.02 | 59.00 | 61.47 | 61.41 | -3.35% | 20,689,850 |
Jul 4, 2025 | 66.00 | 67.17 | 63.41 | 63.60 | 63.54 | -3.62% | 21,053,890 |
Jul 3, 2025 | 66.83 | 67.18 | 64.68 | 65.99 | 65.93 | -0.12% | 17,279,450 |
Jul 2, 2025 | 64.07 | 68.31 | 62.40 | 66.07 | 66.01 | 1.24% | 25,709,215 |
Jul 1, 2025 | 65.00 | 65.86 | 63.66 | 65.26 | 65.20 | -2.26% | 21,914,887 |
Jun 30, 2025 | 64.66 | 67.98 | 63.49 | 66.77 | 66.71 | 4.67% | 37,635,900 |