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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	24.45	24.64	24.64	26.54	23.17	12.85M
November 18, 2025	24.38	24.13	24.13	24.53	23.6	6.52M
November 17, 2025	25.55	24.57	24.57	26.66	24.5	10.01M
November 14, 2025	24.17	24.86	24.86	25.49	24.17	6.38M
November 13, 2025	24.22	24.91	24.91	25.5	24.22	6.58M
November 12, 2025	24.01	24.44	24.44	25.16	24.01	6.17M
November 11, 2025	24.26	24.01	24.01	24.7	24	2.89M
November 10, 2025	23.53	24.38	24.38	25.3	23.45	5.87M
November 07, 2025	24.17	23.51	23.51	24.32	23.48	3.55M
November 06, 2025	24.7	24.31	24.31	24.9	24.1	3.9M
November 05, 2025	23.88	24.58	24.58	24.99	23.8	5.36M
November 04, 2025	23.5	24.17	24.17	24.83	23.35	6.68M
November 03, 2025	23.75	23.71	23.71	24.63	22.9	5.72M
October 31, 2025	23.29	23.97	23.97	24.46	23.02	8.12M
October 30, 2025	23.13	22.74	22.74	23.13	22.37	3M
October 29, 2025	22.81	22.47	22.47	22.82	22.3	2.35M
October 28, 2025	22.82	22.82	22.82	23.15	22.48	2.79M
October 27, 2025	23.32	22.96	22.96	23.5	22.93	2.52M
October 24, 2025	23.13	23.12	23.12	23.19	22.89	2.16M
October 23, 2025	23	22.96	22.96	23.5	22.63	2.29M
October 22, 2025	23	22.83	22.83	23.2	22.8	1.29M
October 21, 2025	23.25	23.12	23.12	23.25	22.7	1.66M
October 20, 2025	22.81	22.94	22.94	23.4	22.75	2.23M
October 17, 2025	23.99	22.79	22.79	24.16	22.68	3.02M
October 16, 2025	24.38	23.87	23.87	24.4	23.67	2.77M
October 15, 2025	24.2	24.37	24.37	24.4	23.77	2.13M
October 14, 2025	24.7	24.03	24.03	25.25	23.8	3.55M
October 13, 2025	23.71	24.61	24.61	24.8	23.3	4.06M
October 10, 2025	25.69	25.01	25.01	25.76	24.71	4.28M
October 09, 2025	25.1	25.8	25.8	26.51	25.05	7.96M
September 30, 2025	24.78	24.88	24.88	25.34	24.62	3.34M
September 29, 2025	25.05	24.74	24.74	25.25	24.5	3.56M
September 26, 2025	25.52	25.04	25.04	25.71	24.98	3.97M
September 25, 2025	25.62	25.59	25.59	25.88	25.38	4.84M
September 24, 2025	26.21	25.65	25.65	26.3	25.31	5.01M
September 23, 2025	26.52	25.87	25.87	26.56	25.18	11.4M
September 22, 2025	23.8	25.74	25.74	25.74	23.39	10.07M
September 19, 2025	23.8	23.4	23.4	24.02	23.1	3.08M
September 18, 2025	24.71	23.91	23.91	24.96	23.67	4.91M
September 17, 2025	24.53	24.8	24.8	24.9	24.3	3.81M
September 16, 2025	23.9	24.64	24.64	25.05	23.42	6.54M
September 15, 2025	23.11	23.9	23.9	24.5	22.95	5.59M
September 12, 2025	23.32	23.08	23.08	23.42	22.92	2.67M
September 11, 2025	22.78	23.3	23.3	23.3	22.55	2.88M
September 10, 2025	23.53	22.85	22.85	23.7	22.78	4.02M
September 09, 2025	24.26	23.51	23.51	24.35	23.4	4.05M
September 08, 2025	24.23	24.36	24.36	24.49	24.01	2.72M
September 05, 2025	23.75	24.21	24.21	24.38	23.47	3.49M
September 04, 2025	24.15	23.8	23.8	24.43	23.44	4.62M
September 03, 2025	25.94	24.3	24.3	26.25	24.11	5.5M
September 02, 2025	25.81	25.03	25.03	26.13	24.63	5.31M
September 01, 2025	25.64	25.8	25.8	26.09	25.1	5.45M
August 29, 2025	26.17	25.41	25.41	26.9	25.22	7.25M
August 28, 2025	24.74	25.79	25.79	27.16	24.61	10.53M
August 27, 2025	26.1	24.74	24.74	26.37	24.73	8.96M
August 26, 2025	25.8	25.83	25.83	26.83	25.38	9.36M
August 25, 2025	25.94	26.38	26.38	27	25.2	12.18M
August 22, 2025	25.93	25.78	25.78	27.05	25.7	11.69M
August 21, 2025	27	25.9	25.9	27.45	25.74	11.74M
August 20, 2025	24.83	26.97	26.97	26.97	24.56	14.73M

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