Shenzhen Everbest Machinery Industry Co., Ltd. - 002980.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.79	23.47	23.47	23.98	23.46	2.88M
February 12, 2026	22.94	24	24	24.04	22.9	6.74M
February 11, 2026	22.8	22.99	22.99	23.13	22.6	2.6M
February 10, 2026	22.8	22.78	22.78	22.95	22.67	1.67M
February 09, 2026	22.45	22.8	22.8	22.97	22.42	2.09M
February 06, 2026	22.27	22.33	22.33	22.67	22.07	2.15M
February 05, 2026	22.11	22.26	22.26	22.48	22.11	1.45M
February 04, 2026	22.25	22.33	22.33	22.54	22.18	1.59M
February 03, 2026	21.97	22.36	22.36	22.39	21.83	1.92M
February 02, 2026	22	21.81	21.81	22.33	21.76	1.87M
January 30, 2026	21.81	22.03	22.03	22.08	21.58	2.31M
January 29, 2026	22.03	21.81	21.81	22.38	21.67	2.12M
January 28, 2026	22.58	22.05	22.05	22.64	21.98	2.03M
January 27, 2026	22.71	22.64	22.64	22.71	21.9	2.4M
January 26, 2026	22.96	22.7	22.7	23.09	22.4	2.6M
January 23, 2026	23.02	22.95	22.95	23.04	22.81	2.99M
January 22, 2026	23.02	23.02	23.02	23.16	22.82	2.45M
January 21, 2026	22.6	22.92	22.92	23.96	22.35	4.84M
January 20, 2026	22.75	22.68	22.68	23.14	22.55	3.55M
January 19, 2026	22.45	22.75	22.75	22.83	22.22	3.25M
January 16, 2026	22.46	22.58	22.58	22.79	22.28	3.7M
January 15, 2026	22.15	22.23	22.23	22.49	22	2.37M
January 14, 2026	22.05	22.15	22.15	22.59	21.92	3.27M
January 13, 2026	22.41	22.1	22.1	22.56	21.96	3.06M
January 12, 2026	22.01	22.41	22.41	22.46	21.91	4.42M
January 09, 2026	21.76	21.82	21.82	21.89	21.61	2.51M
January 08, 2026	21.66	21.8	21.8	21.93	21.66	1.82M
January 07, 2026	21.83	21.7	21.7	21.96	21.61	2.1M
January 06, 2026	21.59	21.8	21.8	22.21	21.52	3.39M
January 05, 2026	20.95	21.59	21.59	21.68	20.95	3.54M
December 31, 2025	20.85	21.07	21.07	21.35	20.64	2.29M
December 30, 2025	21	20.74	20.74	21	20.72	1.5M
December 29, 2025	20.95	21.02	21.02	21.05	20.7	1.9M
December 26, 2025	21.19	20.9	20.9	21.2	20.71	2.5M
December 25, 2025	21.05	21.18	21.18	21.23	20.86	1.71M
December 24, 2025	20.84	21.11	21.11	21.3	20.76	2.49M
December 23, 2025	21	20.73	20.73	21.07	20.6	1.95M
December 22, 2025	20.83	20.99	20.99	21.49	20.78	1.77M
December 19, 2025	20.99	20.83	20.83	20.99	20.61	1.26M
December 18, 2025	20.44	20.64	20.64	20.86	20.31	1.95M
December 17, 2025	20.68	20.54	20.54	20.75	20.16	2.28M
December 16, 2025	21.07	20.66	20.66	21.07	20.44	2.3M
December 15, 2025	21.45	21.08	21.08	21.45	20.96	1.68M
December 12, 2025	21.5	21.52	21.52	21.84	21.45	1.54M
December 11, 2025	22.06	21.46	21.46	22.37	21.42	3.15M
December 10, 2025	22.52	22.04	22.04	22.52	21.99	2.83M
December 09, 2025	22.8	22.66	22.66	23.27	22.5	3.14M
December 08, 2025	22.23	22.45	22.45	22.58	22.04	2.07M
December 05, 2025	22.1	22.23	22.23	22.3	21.9	1.57M
December 04, 2025	21.89	22.07	22.07	22.15	21.7	1.83M
December 03, 2025	22.48	22	22	22.52	21.86	2.91M
December 02, 2025	23.1	22.48	22.48	23.2	22.4	3.83M
December 01, 2025	22.4	23.17	23.17	23.5	22.31	5.74M
November 28, 2025	22.99	22.42	22.42	23.09	22.31	4.15M
November 27, 2025	22.71	22.75	22.75	23.34	22.51	5.82M
November 26, 2025	23.2	22.89	22.89	23.78	22.7	9.81M
November 25, 2025	22.64	23.65	23.65	24.66	22.64	12.24M
November 24, 2025	22.25	22.42	22.42	22.48	21.65	2.92M
November 21, 2025	22.61	22.15	22.15	22.89	21.88	4.28M
November 20, 2025	24.37	23.06	23.06	24.44	23	7.77M

Shenzhen Everbest Machinery Industry Co., Ltd. (002980.SZ) SHZ