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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.72	37.53	37.53	40.3	37.48	166.5M
September 25, 2025	40.76	39.41	39.41	43.51	39.22	233.37M
September 24, 2025	37.51	39.75	39.75	41.2	36.61	239.51M
September 23, 2025	38	36.49	36.49	39	35.43	218.23M
September 22, 2025	32.26	37.72	37.72	37.72	31.98	264.01M
September 19, 2025	33.17	31.43	31.43	33.77	31.19	206.49M
September 18, 2025	32	34.5	34.5	35.39	31.58	313.91M
September 17, 2025	29.49	31.64	31.64	32.86	28.88	256.18M
September 16, 2025	26.51	28.14	28.14	28.3	26.39	200.53M
September 15, 2025	25.86	25.83	25.83	26.5	25.45	85.59M
September 12, 2025	25.88	25.5	25.5	26.03	25.43	73.48M
September 11, 2025	24.4	25.96	25.96	25.98	24.3	124.77M
September 10, 2025	24.9	24.49	24.49	25.1	24.34	48.05M
September 09, 2025	25.4	24.9	24.9	25.4	24.81	59.61M
September 08, 2025	24.85	25.69	25.69	25.88	24.75	89.67M
September 05, 2025	24.42	24.86	24.86	25	23.51	83.42M
September 04, 2025	24.88	24.61	24.61	25.9	23.76	108.74M
September 03, 2025	25.18	24.43	24.43	26.29	24.3	73.47M
September 02, 2025	26.5	24.98	24.98	26.52	24.32	106.09M
September 01, 2025	26.27	26.29	26.29	26.68	25.83	76.2M
August 29, 2025	25.4	26.27	26.27	27.17	25.06	128.94M
August 28, 2025	25	25.44	25.44	25.45	24.29	92.56M
August 27, 2025	26.43	24.81	24.81	26.74	24.74	124.91M
August 26, 2025	25.39	26.43	26.43	27.45	25.1	134.06M
August 25, 2025	26.18	25.62	25.62	26.3	25.37	92.5M
August 22, 2025	25.65	25.89	25.89	26.05	25.44	75.15M
August 21, 2025	26.4	25.76	25.76	26.69	25.56	94.84M
August 20, 2025	25.15	26.17	26.17	26.27	24.98	113.9M
August 19, 2025	25.45	25.41	25.41	25.98	24.81	100.61M
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

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