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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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