Essence Fastening Systems (Shanghai) Co., Ltd. (SHE:301005)
China · Delayed Price · Currency is CNY 185.86
+11.26 (6.45%)
May 6, 2026, 3:09 PM CST
SHE:301005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 173.00 | 186.01 | 172.80 | 185.86 | 185.86 | 6.45% | 12,379,586 |
| Apr 30, 2026 | 167.00 | 176.25 | 165.52 | 174.60 | 174.60 | 4.38% | 8,695,280 |
| Apr 29, 2026 | 165.15 | 170.78 | 165.15 | 167.28 | 167.28 | -0.40% | 5,263,108 |
| Apr 28, 2026 | 167.00 | 172.70 | 161.16 | 167.95 | 167.95 | 0.27% | 7,731,344 |
| Apr 27, 2026 | 166.04 | 170.99 | 165.77 | 167.50 | 167.50 | -0.90% | 6,778,543 |
| Apr 24, 2026 | 173.00 | 176.76 | 167.27 | 169.02 | 169.02 | -3.36% | 8,448,786 |
| Apr 23, 2026 | 176.17 | 183.33 | 170.40 | 174.90 | 174.90 | -1.71% | 10,283,263 |
| Apr 22, 2026 | 174.00 | 177.99 | 170.00 | 177.94 | 177.94 | -1.22% | 10,939,320 |
| Apr 21, 2026 | 176.56 | 186.66 | 175.79 | 180.13 | 180.13 | 1.05% | 12,080,540 |
| Apr 20, 2026 | 169.01 | 182.20 | 167.00 | 178.25 | 178.25 | 6.10% | 15,287,780 |
| Apr 17, 2026 | 168.50 | 169.80 | 165.01 | 168.00 | 168.00 | -0.87% | 8,760,912 |
| Apr 16, 2026 | 167.18 | 172.04 | 166.26 | 169.47 | 169.47 | 1.37% | 10,302,880 |
| Apr 15, 2026 | 164.34 | 174.87 | 164.28 | 167.18 | 167.18 | 1.99% | 15,278,880 |
| Apr 14, 2026 | 155.00 | 164.64 | 152.25 | 163.92 | 163.92 | 5.84% | 13,361,130 |
| Apr 13, 2026 | 149.00 | 157.50 | 148.01 | 154.88 | 154.88 | 3.52% | 9,636,908 |
| Apr 10, 2026 | 151.00 | 154.96 | 149.23 | 149.62 | 149.62 | -0.21% | 7,993,643 |
| Apr 9, 2026 | 150.50 | 153.90 | 148.61 | 149.94 | 149.94 | -3.26% | 7,508,770 |
| Apr 8, 2026 | 144.46 | 158.66 | 144.45 | 154.99 | 154.99 | 10.54% | 11,679,360 |
| Apr 7, 2026 | 144.83 | 146.66 | 139.68 | 140.21 | 140.21 | -3.00% | 6,158,248 |
| Apr 3, 2026 | 152.80 | 154.25 | 142.53 | 144.55 | 144.55 | -4.18% | 9,184,458 |
| Apr 2, 2026 | 155.00 | 156.59 | 150.01 | 150.85 | 150.85 | -7.25% | 11,138,498 |
| Apr 1, 2026 | 166.50 | 168.05 | 157.99 | 162.65 | 162.65 | -1.63% | 12,923,170 |
| Mar 31, 2026 | 162.18 | 174.94 | 162.18 | 165.35 | 165.35 | 1.95% | 18,845,710 |
| Mar 30, 2026 | 141.51 | 168.60 | 141.51 | 162.18 | 162.18 | 13.49% | 18,013,530 |
| Mar 27, 2026 | 140.00 | 145.89 | 136.51 | 142.90 | 142.90 | -2.49% | 8,854,880 |
| Mar 26, 2026 | 145.02 | 147.57 | 138.08 | 146.55 | 146.55 | 3.42% | 10,253,370 |
| Mar 25, 2026 | 143.01 | 145.93 | 141.00 | 141.70 | 141.70 | 1.38% | 6,145,486 |
| Mar 24, 2026 | 143.20 | 143.90 | 134.58 | 139.77 | 139.77 | 0.42% | 6,416,301 |
| Mar 23, 2026 | 142.95 | 150.00 | 138.99 | 139.18 | 139.18 | -3.68% | 7,790,390 |
| Mar 20, 2026 | 150.86 | 151.99 | 144.00 | 144.50 | 144.50 | -2.89% | 6,338,605 |
| Mar 19, 2026 | 146.01 | 152.97 | 146.00 | 148.80 | 148.80 | -1.98% | 7,891,940 |
| Mar 18, 2026 | 141.30 | 152.40 | 139.01 | 151.80 | 151.80 | 8.64% | 10,543,630 |
| Mar 17, 2026 | 147.00 | 147.80 | 139.60 | 139.73 | 139.73 | -3.79% | 5,007,566 |
| Mar 16, 2026 | 146.51 | 148.44 | 142.20 | 145.23 | 145.23 | -0.87% | 5,537,124 |
| Mar 13, 2026 | 157.01 | 158.01 | 145.80 | 146.50 | 146.50 | -7.77% | 9,819,242 |
| Mar 12, 2026 | 162.81 | 166.50 | 158.10 | 158.85 | 158.85 | -2.43% | 5,951,916 |
| Mar 11, 2026 | 169.00 | 169.88 | 162.30 | 162.80 | 162.80 | -3.25% | 6,953,429 |
| Mar 10, 2026 | 164.52 | 172.00 | 163.70 | 168.27 | 168.27 | 2.24% | 7,478,277 |
| Mar 9, 2026 | 158.31 | 164.77 | 157.46 | 164.58 | 164.58 | -1.58% | 8,152,092 |
| Mar 6, 2026 | 164.00 | 172.50 | 161.80 | 167.23 | 167.23 | 1.72% | 9,562,610 |
| Mar 5, 2026 | 168.00 | 168.00 | 160.00 | 164.41 | 164.41 | 0.16% | 7,460,621 |
| Mar 4, 2026 | 156.00 | 167.00 | 155.00 | 164.15 | 164.15 | 4.56% | 8,903,174 |
| Mar 3, 2026 | 174.00 | 174.01 | 156.99 | 156.99 | 156.99 | -11.41% | 11,028,334 |
| Mar 2, 2026 | 174.43 | 184.23 | 173.61 | 177.20 | 177.20 | 0.80% | 12,286,490 |
| Feb 27, 2026 | 172.08 | 184.00 | 170.00 | 175.80 | 175.80 | 1.94% | 15,369,260 |
| Feb 26, 2026 | 163.00 | 175.52 | 161.00 | 172.46 | 172.46 | 3.47% | 14,820,560 |
| Feb 25, 2026 | 156.04 | 168.00 | 155.01 | 166.68 | 166.68 | 6.82% | 13,781,770 |
| Feb 24, 2026 | 157.98 | 159.30 | 154.89 | 156.04 | 156.04 | -0.94% | 6,056,811 |
| Feb 13, 2026 | 160.62 | 163.17 | 156.00 | 157.52 | 157.52 | -1.92% | 6,843,301 |
| Feb 12, 2026 | 163.01 | 166.88 | 160.12 | 160.60 | 160.60 | -4.44% | 11,629,070 |