Shenzhen Easttop Supply Chain Management Co., Ltd. - 002889.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	15.4	14.87	14.87	15.4	14.83	2.49M
October 29, 2025	15.18	15.05	15.05	15.18	14.97	2.53M
October 28, 2025	15.21	15.18	15.18	15.3	15.09	2.22M
October 27, 2025	15.34	15.26	15.26	15.41	15.2	2.32M
October 24, 2025	15.4	15.19	15.19	15.41	15.17	3.41M
October 23, 2025	15.21	15.36	15.36	15.49	15.21	3.31M
October 22, 2025	15.14	15.3	15.3	15.56	15.1	4.7M
October 21, 2025	14.73	15.19	15.19	15.51	14.73	4.26M
October 20, 2025	14.84	14.73	14.73	14.87	14.66	2M
October 17, 2025	14.94	14.7	14.7	15.03	14.7	2.11M
October 16, 2025	15.25	14.91	14.91	15.28	14.91	2.95M
October 15, 2025	15.11	15.17	15.17	15.18	15.01	2.15M
October 14, 2025	15.38	15.1	15.1	15.44	15.1	3.03M
October 13, 2025	15	15.38	15.38	15.4	14.9	3.28M
October 10, 2025	15.56	15.49	15.49	15.64	15.45	2.45M
October 09, 2025	15.51	15.59	15.59	15.65	15.33	3.3M
September 30, 2025	15.7	15.51	15.51	15.72	15.5	2.72M
September 29, 2025	15.48	15.63	15.63	15.73	15.41	2.42M
September 26, 2025	15.92	15.51	15.51	15.99	15.5	4.68M
September 25, 2025	16.3	15.91	15.91	16.3	15.9	8.29M
September 24, 2025	16.01	16.4	16.4	16.5	15.95	10.67M
September 23, 2025	16.37	16.19	16.19	16.4	15.68	7.64M
September 22, 2025	15.51	16.29	16.29	16.29	15.51	10.87M
September 19, 2025	15.58	15.92	15.92	16.09	15.51	8.33M
September 18, 2025	15.76	15.57	15.57	15.98	15.46	5.8M
September 17, 2025	15.76	15.89	15.89	16.09	15.7	5.98M
September 16, 2025	15.61	15.72	15.72	15.72	15.55	3.64M
September 15, 2025	15.7	15.51	15.51	15.7	15.44	3.46M
September 12, 2025	15.58	15.71	15.71	15.82	15.55	4.93M
September 11, 2025	15.42	15.58	15.58	15.58	15.23	2.95M
September 10, 2025	15.56	15.42	15.42	15.57	15.35	2.27M
September 09, 2025	15.71	15.51	15.51	15.71	15.42	2.83M
September 08, 2025	15.56	15.7	15.7	15.7	15.54	2.86M
September 05, 2025	15.3	15.6	15.6	15.6	15.26	3.48M
September 04, 2025	15.36	15.29	15.29	15.46	15.12	3.9M
September 03, 2025	15.61	15.36	15.36	15.85	15.3	3.84M
September 02, 2025	15.95	15.59	15.59	15.95	15.52	4.17M
September 01, 2025	15.93	15.95	15.95	16.08	15.8	3.6M
August 29, 2025	15.92	15.85	15.85	16.05	15.82	4.38M
August 28, 2025	15.88	16.04	16.04	16.2	15.49	6.9M
August 27, 2025	16.4	15.88	15.88	16.58	15.88	8.3M
August 26, 2025	16.5	16.49	16.49	16.59	16.37	6.36M
August 25, 2025	16.82	16.54	16.54	16.82	16.49	9.19M
August 22, 2025	16.75	16.72	16.72	16.85	16.62	9M
August 21, 2025	16.72	16.77	16.77	16.8	16.46	13.12M
August 20, 2025	16.4	16.71	16.71	17.17	16.24	12.71M
August 19, 2025	16.34	16.46	16.46	16.52	16.11	10.23M
August 18, 2025	16.24	16.37	16.37	16.46	16.12	10.54M
August 15, 2025	16.1	16.32	16.32	16.35	16.05	7.03M
August 14, 2025	16.61	16.11	16.11	16.68	16.06	10.96M
August 13, 2025	16.85	16.69	16.69	16.88	16.58	11.71M
August 12, 2025	16.61	16.93	16.93	17.13	16.52	14.05M
August 11, 2025	16.86	16.63	16.63	16.97	16.55	12.27M
August 08, 2025	17.15	16.82	16.82	17.15	16.7	15.14M
August 07, 2025	16.53	17.26	17.26	17.27	16.4	23.85M
August 06, 2025	16.7	16.65	16.65	16.98	16.41	21.54M
August 05, 2025	16.09	16.63	16.63	16.63	16.03	21.27M
August 04, 2025	15.74	16.05	16.05	16.1	15.72	7.65M
August 01, 2025	15.75	15.92	15.92	16.17	15.75	7.44M
July 31, 2025	15.91	15.86	15.86	16.1	15.8	9.36M

Shenzhen Easttop Supply Chain Management Co., Ltd. (002889.SZ) SHZ