Shenzhen Easttop Supply Chain Management Co., Ltd. (002889.SZ) SHZ
14.13
-0.04999981(-0.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.13
-0.04999981(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.2 | 14.13 | 14.13 | 14.25 | 14.1 | 1.51M |
| March 12, 2026 | 14.39 | 14.18 | 14.18 | 14.39 | 14.16 | 1.89M |
| March 11, 2026 | 14.43 | 14.34 | 14.34 | 14.45 | 14.3 | 1.67M |
| March 10, 2026 | 14.28 | 14.38 | 14.38 | 14.39 | 14.28 | 1.23M |
| March 09, 2026 | 14.3 | 14.23 | 14.23 | 14.32 | 14.11 | 2.12M |
| March 06, 2026 | 14.28 | 14.41 | 14.41 | 14.42 | 14.21 | 1.49M |
| March 05, 2026 | 14.38 | 14.34 | 14.34 | 14.41 | 14.21 | 1.62M |
| March 04, 2026 | 15.08 | 14.06 | 14.06 | 15.08 | 14.03 | 2.2M |
| March 03, 2026 | 14.58 | 14.42 | 14.42 | 14.76 | 14.42 | 3.16M |
| March 02, 2026 | 15 | 14.56 | 14.56 | 15.02 | 14.55 | 4.29M |
| February 27, 2026 | 15.08 | 15.11 | 15.11 | 15.11 | 15 | 1.96M |
| February 26, 2026 | 15.16 | 15.08 | 15.08 | 15.16 | 15.05 | 2.18M |
| February 25, 2026 | 15.1 | 15.15 | 15.15 | 15.17 | 15.02 | 2.07M |
| February 24, 2026 | 15.13 | 15.03 | 15.03 | 15.13 | 14.99 | 1.31M |
| February 13, 2026 | 15.02 | 14.97 | 0 | 15.07 | 14.97 | 1.39M |
| February 12, 2026 | 15.11 | 15.01 | 0 | 15.15 | 15.01 | 1.97M |
| February 11, 2026 | 15.27 | 15.12 | 0 | 15.27 | 15.11 | 1.31M |
| February 10, 2026 | 15.25 | 15.19 | 0 | 15.28 | 15.17 | 1.69M |
| February 09, 2026 | 15.14 | 15.21 | 0 | 15.23 | 15.1 | 2.16M |
| February 06, 2026 | 15.06 | 15.12 | 0 | 15.16 | 15.03 | 1.82M |
| February 05, 2026 | 15.11 | 15.09 | 0 | 15.16 | 15.05 | 1.51M |
| February 04, 2026 | 15 | 15.12 | 0 | 15.13 | 14.98 | 1.78M |
| February 03, 2026 | 14.97 | 15.03 | 0 | 15.08 | 14.94 | 1.83M |
| February 02, 2026 | 15.06 | 14.95 | 0 | 15.13 | 14.94 | 1.73M |
| January 30, 2026 | 15.1 | 15.06 | 0 | 15.15 | 14.9 | 2.09M |
| January 29, 2026 | 15.12 | 15.06 | 0 | 15.17 | 15.03 | 2.79M |
| January 28, 2026 | 15.12 | 15.23 | 0 | 15.29 | 15.02 | 3.33M |
| January 27, 2026 | 15.34 | 15.12 | 0 | 15.34 | 15.01 | 3.38M |
| January 26, 2026 | 15.6 | 15.34 | 0 | 15.6 | 15.25 | 4.14M |
| January 23, 2026 | 15.46 | 15.51 | 0 | 15.51 | 15.36 | 3.83M |
| January 22, 2026 | 15.52 | 15.43 | 0 | 15.52 | 15.42 | 2.76M |
| January 21, 2026 | 15.4 | 15.49 | 0 | 15.54 | 15.24 | 3.22M |
| January 20, 2026 | 15.42 | 15.39 | 0 | 15.51 | 15.31 | 3.57M |
| January 19, 2026 | 15.43 | 15.46 | 0 | 15.47 | 15.39 | 2.41M |
| January 16, 2026 | 15.63 | 15.42 | 0 | 15.63 | 15.37 | 3.78M |
| January 15, 2026 | 15.45 | 15.59 | 0 | 15.72 | 15.36 | 4.47M |
| January 14, 2026 | 15.45 | 15.41 | 0 | 15.64 | 15.31 | 6.2M |
| January 13, 2026 | 15.8 | 15.53 | 0 | 15.88 | 15.53 | 5.97M |
| January 12, 2026 | 15.66 | 15.79 | 0 | 15.85 | 15.52 | 7.1M |
| January 09, 2026 | 15.65 | 15.7 | 0 | 15.73 | 15.59 | 5.64M |
| January 08, 2026 | 15.72 | 15.71 | 0 | 15.79 | 15.58 | 5.62M |
| January 07, 2026 | 15.55 | 15.85 | 0 | 15.98 | 15.45 | 9.8M |
| January 06, 2026 | 15.44 | 15.5 | 0 | 15.53 | 15.36 | 5.35M |
| January 05, 2026 | 15.35 | 15.43 | 0 | 15.48 | 15.26 | 4.33M |
| December 31, 2025 | 15.87 | 15.36 | 0 | 15.87 | 15.35 | 6.7M |
| December 30, 2025 | 15.66 | 15.85 | 0 | 15.87 | 15.66 | 4.86M |
| December 29, 2025 | 16.09 | 15.73 | 0 | 16.09 | 15.72 | 7.94M |
| December 26, 2025 | 16.4 | 16.16 | 0 | 16.43 | 16.1 | 9.52M |
| December 25, 2025 | 16.62 | 16.52 | 0 | 16.73 | 16.28 | 8.83M |
| December 24, 2025 | 16.43 | 16.52 | 0 | 16.62 | 16.35 | 7.33M |
| December 23, 2025 | 16.64 | 16.54 | 0 | 16.76 | 16.35 | 11.49M |
| December 22, 2025 | 16.42 | 16.76 | 0 | 16.76 | 16.26 | 17.29M |
| December 19, 2025 | 16.18 | 16.42 | 0 | 16.43 | 16.09 | 8.46M |
| December 18, 2025 | 16.37 | 16.3 | 0 | 16.66 | 16.19 | 9.66M |
| December 17, 2025 | 16.5 | 16.39 | 0 | 16.5 | 15.89 | 11.78M |
| December 16, 2025 | 16.26 | 16.53 | 0 | 16.65 | 16.09 | 14.71M |
| December 15, 2025 | 15.83 | 16.43 | 0 | 17.03 | 15.73 | 17.65M |
| December 12, 2025 | 15.62 | 15.83 | 0 | 16.15 | 15.62 | 6.68M |
| December 11, 2025 | 16.15 | 15.68 | 0 | 16.31 | 15.65 | 8.37M |
| December 10, 2025 | 16.56 | 16.15 | 0 | 16.56 | 15.94 | 9.99M |