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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.08	40.22	40.22	40.79	39.5	48.24M
February 12, 2026	39.09	40.08	40.08	40.42	39.09	45.71M
February 11, 2026	39.9	39.2	39.2	40.15	39.15	44.72M
February 10, 2026	40.27	40.3	40.3	40.9	39.83	58.91M
February 09, 2026	41.6	40.35	40.35	41.62	40.12	63.23M
February 06, 2026	38.8	40.32	40.32	41.25	38.5	73.23M
February 05, 2026	39.94	39.46	39.46	40.25	38.6	60.48M
February 04, 2026	39.96	40.71	40.71	40.92	39.05	77.7M
February 03, 2026	37.92	40.04	40.04	40.3	37.38	84.92M
February 02, 2026	38.48	37.5	37.5	39.45	37.5	66.53M
January 30, 2026	38.11	38.65	38.65	39.55	37.52	60.77M
January 29, 2026	39.32	38.42	38.42	39.66	38.42	54.16M
January 28, 2026	39.5	39.57	39.57	40.27	38.96	51.31M
January 27, 2026	39.67	39.91	39.91	40.38	38.8	59.4M
January 26, 2026	41.52	39.45	39.45	42.63	39.1	101.9M
January 23, 2026	40.54	40.51	40.51	41.18	39.73	63.7M
January 22, 2026	40.9	40.49	40.49	41.63	40.21	59.3M
January 21, 2026	39.96	41.42	41.42	42	39.68	77.52M
January 20, 2026	42.67	40.49	40.49	42.95	39.88	140.74M
January 19, 2026	44.2	44.11	44.11	45	43	106.41M
January 16, 2026	41.8	43.52	43.52	45.4	41.68	139.98M
January 15, 2026	41.2	41.4	41.4	41.9	40.8	59.99M
January 14, 2026	43.86	41.59	41.59	44.04	41	139.81M
January 13, 2026	45.02	43.38	43.38	46.5	43.05	121.13M
January 12, 2026	44.7	45.45	45.45	46.25	43.39	129.78M
January 09, 2026	44.09	44.48	44.48	46.28	43.98	121.32M
January 08, 2026	44	44.33	44.33	45.06	43.68	89.04M
January 07, 2026	43.58	44.07	44.07	45.39	43.44	109.94M
January 06, 2026	44.47	44.28	44.28	46.06	43.68	125.25M
January 05, 2026	45.1	44.46	44.46	46.45	44.33	142.09M
December 31, 2025	44.7	46.5	46.5	47.3	44.22	157.75M
December 30, 2025	40.3	45.13	45.13	47.99	40.04	181.63M
December 29, 2025	40.5	41.22	41.22	43.02	39.6	128.23M
December 26, 2025	39.53	40.46	40.46	40.98	39.05	108.17M
December 25, 2025	37.55	40.25	40.25	40.65	37.5	136.38M
December 24, 2025	36.3	37.09	37.09	37.5	36.03	65.72M
December 23, 2025	37.42	36.64	36.64	37.62	36.32	83.24M
December 22, 2025	36.36	37.79	37.79	38.15	36.29	125.33M
December 19, 2025	36	36.2	36.2	37.12	35.83	98.51M
December 18, 2025	35.4	35.46	35.46	36.6	35.16	64.91M
December 17, 2025	35.66	36.19	36.19	36.55	35.53	82.73M
December 16, 2025	36.67	35.64	35.64	37.16	35.25	72.06M
December 15, 2025	38.14	36.79	36.79	38.49	36.55	124M
December 12, 2025	40.01	38.71	38.71	40.88	38.66	139.25M
December 11, 2025	42.7	40.26	40.26	43.1	40.01	134.73M
December 10, 2025	42.93	42.3	42.3	43.6	41.88	101.35M
December 09, 2025	43.67	43.5	43.5	44.67	43	134.09M
December 08, 2025	42.5	45.22	45.22	45.47	41.5	195.04M
December 05, 2025	40.04	43.25	43.25	43.64	39.6	173.87M
December 04, 2025	41.7	40.22	40.22	42.8	40.1	169.6M
December 03, 2025	42.82	39.54	39.54	43.35	39.5	154.26M
December 02, 2025	41.94	42.22	42.22	43.6	41.01	163.31M
December 01, 2025	42.5	41.96	41.96	42.8	40.68	162.15M
November 28, 2025	39.45	42.92	42.92	44.41	38.93	205.8M
November 27, 2025	37.9	38.6	38.6	40.35	37.48	143.72M
November 26, 2025	34.72	37.9	37.9	39.2	34.3	168.83M
November 25, 2025	34.5	34.72	34.72	35.39	33.87	88.86M
November 24, 2025	32.8	33.97	33.97	34.44	32.56	100.68M
November 21, 2025	31.26	32.69	32.69	33.99	30.69	113.23M
November 20, 2025	32	31.57	31.57	32.66	31.45	46.5M

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