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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.51	31.55	31.55	31.83	31.36	35.62M
November 18, 2025	32.58	31.63	31.63	32.9	31.4	55.49M
November 17, 2025	32.3	32.64	32.64	33.23	32.29	38.75M
November 14, 2025	36.6	32.47	32.47	36.6	32.03	53.8M
November 13, 2025	33	33.25	33.25	34.23	33	56.77M
November 12, 2025	33.54	33.21	33.21	34.32	32.8	49.06M
November 11, 2025	34.84	33.85	33.85	35.1	33	63.46M
November 10, 2025	35.6	34.46	34.46	35.78	34	60.81M
November 07, 2025	36.6	35.67	35.67	37.09	35.51	75.83M
November 06, 2025	35.2	37.3	37.3	37.5	35.1	117.63M
November 05, 2025	33.3	34.86	34.86	35.79	33.3	70.45M
November 04, 2025	36.6	34.63	34.63	36.72	34.03	85.54M
November 03, 2025	38.31	36.58	36.58	38.4	35.67	102.49M
October 31, 2025	37.22	38.01	38.01	39.4	37.22	160.38M
October 30, 2025	36.69	36.3	36.3	37.3	35.73	87.45M
October 29, 2025	37.93	37.03	37.03	38.23	36.45	106.36M
October 28, 2025	37.59	38	38	39.24	36.81	153.12M
October 27, 2025	37.34	37.73	37.73	38.5	36.2	139.58M
October 24, 2025	35.68	36.96	36.96	37.36	35.06	101.59M
October 23, 2025	36.2	35.28	35.28	36.2	34.72	64.09M
October 22, 2025	35.9	36.26	36.26	37.1	35.55	87.11M
October 21, 2025	37.63	36.6	36.6	37.88	35.43	131.51M

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