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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	24.18	24.52	24.52	24.55	23.8	5.65M
August 18, 2025	24.29	24.16	24.16	24.89	23.99	6.27M
August 15, 2025	23.87	24.26	24.26	24.3	23.71	5.3M
August 14, 2025	24.7	23.87	23.87	24.82	23.86	5.99M
August 13, 2025	24.9	24.84	24.84	25.09	24.6	5.71M
August 12, 2025	24.61	25.01	25.01	25.45	24.31	9.87M
August 11, 2025	23.71	24.7	24.7	25.2	23.52	13.42M
August 08, 2025	23.88	23.72	23.72	24.03	23.36	5.58M
August 07, 2025	24.18	23.67	23.67	24.41	23.67	8.52M
August 06, 2025	24.15	24.18	24.18	24.99	24	12.17M
August 05, 2025	25.23	24.59	24.59	25.56	24	20.22M
August 04, 2025	21.52	23.87	23.87	23.87	21.42	11.44M
August 01, 2025	21	21.7	21.7	21.85	21	6.69M
July 31, 2025	21.16	21.13	21.13	21.58	21.02	5.09M
July 30, 2025	21	21.16	21.16	21.18	20.83	3.5M
July 29, 2025	21.12	21.03	21.03	21.18	20.82	3.51M
July 28, 2025	20.54	21.19	21.19	21.46	20.49	6.36M
July 25, 2025	20.36	20.54	20.54	20.69	20.25	3.34M
July 24, 2025	20.18	20.36	20.36	20.36	20.18	2.1M
July 23, 2025	20.51	20.17	20.17	20.53	20.15	3.54M
July 22, 2025	20.59	20.56	20.56	20.79	20.44	4.66M
July 21, 2025	20.51	20.6	20.6	20.63	20.36	3.22M
July 18, 2025	20.64	20.51	20.51	20.66	20.35	4.05M
July 17, 2025	20.16	20.6	20.6	20.74	20.1	6.07M
July 16, 2025	20.15	20.19	20.19	20.55	19.96	4.79M
July 15, 2025	19.87	20.16	20.16	20.35	19.86	5.14M
July 14, 2025	19.77	19.83	19.83	19.87	19.66	2.24M
July 11, 2025	19.62	19.77	19.77	19.77	19.4	3.4M
July 10, 2025	19.88	19.68	19.68	19.94	19.66	3.26M
July 09, 2025	20.17	19.94	19.94	20.33	19.88	3.43M
July 08, 2025	20.04	20.07	20.07	20.12	19.9	2.65M
July 07, 2025	19.72	20.06	20.06	20.14	19.69	2.78M
July 04, 2025	20.1	19.78	19.78	20.21	19.74	3.9M
July 03, 2025	20.02	20.18	20.18	20.25	19.99	3.47M
July 02, 2025	20.2	20.03	20.03	20.2	19.79	3.99M
July 01, 2025	20.22	20.08	20.08	20.43	19.94	4.88M
June 30, 2025	20.41	20.18	20.18	20.76	20.03	6.16M
June 27, 2025	19.75	20.35	20.35	20.69	19.69	8.8M
June 26, 2025	19.92	19.61	19.61	20.1	19.61	6.3M
June 25, 2025	20.55	19.92	19.92	20.58	19.77	9.61M
June 24, 2025	20.5	20.6	20.6	20.97	20.22	10.58M
June 23, 2025	20.95	21.37	21.37	21.54	20.15	10.99M

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