Shenzhen Everwin Precision Technology Co., Ltd. - 300115.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.55	25.47	25.47	25.99	24.39	124.37M
August 15, 2025	24.02	24.36	24.36	24.75	24.02	70M
August 14, 2025	25.16	24.19	24.19	25.17	23.89	105.38M
August 13, 2025	25	25.15	25.15	25.41	24.72	88.91M
August 12, 2025	24.8	25.15	25.15	25.33	24.56	98.8M
August 11, 2025	25.15	25.08	25.08	25.93	24.88	124.79M
August 08, 2025	23.77	25.13	25.13	25.65	23.29	164.91M
August 07, 2025	24.15	23.73	23.73	24.3	23.55	96.95M
August 06, 2025	22.73	24.14	24.14	24.25	22.53	148.71M
August 05, 2025	22.7	22.75	22.75	23.2	22.59	75.25M
August 04, 2025	22.22	22.5	22.5	22.55	22.15	58.02M
August 01, 2025	22.43	22.33	22.33	22.89	22.14	90.36M
July 31, 2025	21.13	22.72	22.72	23.98	21.13	209.2M
July 30, 2025	21.2	20.87	20.87	21.21	20.7	39.22M
July 29, 2025	21.36	21.3	21.3	21.36	20.93	37.8M
July 28, 2025	21.45	21.35	21.35	21.59	21.3	34.59M
July 25, 2025	21.26	21.44	21.44	21.5	21.11	42.25M
July 24, 2025	21.1	21.29	21.29	21.32	21.1	32.34M
July 23, 2025	21.23	21.11	21.11	21.37	21.03	39.06M
July 22, 2025	21.68	21.38	21.38	21.73	21.22	51.8M
July 21, 2025	21.6	21.79	21.79	22.01	21.44	66.12M
July 18, 2025	21.75	21.31	21.31	21.88	21.18	57.85M
July 17, 2025	21	21.68	21.68	21.88	20.85	91.94M
July 16, 2025	21.05	20.96	20.96	21.34	20.78	44.02M
July 15, 2025	20.83	21.05	21.05	21.1	20.63	45.06M
July 14, 2025	20.65	20.79	20.79	20.93	20.5	29.84M
July 11, 2025	20.45	20.64	20.64	20.88	20.26	34.38M
July 10, 2025	20.6	20.51	20.51	20.77	20.35	32.88M
July 09, 2025	21.2	20.65	20.65	21.46	20.63	41.54M
July 08, 2025	20.45	20.88	20.88	21.08	20.45	42.51M
July 07, 2025	20.92	20.47	20.47	20.95	20.41	39.96M
July 04, 2025	21.43	20.96	20.96	21.47	20.91	49.01M
July 03, 2025	20.58	21.47	21.47	21.65	20.58	86.55M
July 02, 2025	21.07	20.58	20.58	21.17	20.45	37.13M
July 01, 2025	21.15	21.2	21.2	21.32	20.9	41.2M
June 30, 2025	21.29	21.4	21.4	21.69	21.02	62.16M
June 27, 2025	20.95	21.06	21.06	21.28	20.73	42.86M
June 26, 2025	21.15	20.79	20.79	21.27	20.76	38.4M
June 25, 2025	21	21.18	21.18	21.2	20.77	41.88M
June 24, 2025	20.17	20.88	20.88	20.97	20.17	44.1M
June 23, 2025	19.7	20.14	20.14	20.22	19.63	24.2M
June 20, 2025	20.3	20.01	20.01	20.47	20	29.53M
June 19, 2025	20.93	20.36	20.36	21.14	20.26	41.7M
June 18, 2025	21.02	21.08	21.08	21.16	20.76	34.97M
June 17, 2025	21.36	21.22	21.22	21.62	21.01	42.36M
June 16, 2025	21	21.3	21.3	21.56	20.75	53.8M
June 13, 2025	20.77	21.18	21.18	21.28	20.42	99.36M
June 12, 2025	20.76	20.95	20.95	21.13	20.7	38.62M
June 11, 2025	20.77	20.82	20.82	21.27	20.77	35.27M
June 10, 2025	20.98	20.8	20.8	21.15	20.51	38.74M
June 09, 2025	20.99	20.97	20.97	21.3	20.93	35.54M
June 06, 2025	21.23	20.9	20.9	21.25	20.72	37.44M
June 05, 2025	20.46	21.22	21.22	21.43	20.4	60.27M
June 04, 2025	20.26	20.46	20.46	20.6	20.15	30.27M
June 03, 2025	20	20.14	20.14	20.29	19.93	24.36M
May 30, 2025	20.42	20.15	20.15	20.42	20.02	30.66M
May 29, 2025	20.2	20.63	20.63	20.74	20.13	39.34M
May 28, 2025	20.22	20.07	20.07	20.5	19.89	28.85M
May 27, 2025	20.66	20.13	20.13	20.7	20.09	28.79M
May 26, 2025	20.25	20.7	20.57	20.78	20.2	34.36M

Shenzhen Everwin Precision Technology Co., Ltd. (300115.SZ) SHZ