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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37.56	37	37	38.2	35.76	113.17M
October 17, 2025	37.74	36.47	36.47	38.04	36.32	80.97M
October 16, 2025	37.25	37.8	37.8	39.08	36.87	117.92M
October 15, 2025	33.66	38.06	38.06	38.87	33.66	190.72M
October 14, 2025	36.5	33.33	33.33	36.94	33.1	124.92M
October 13, 2025	34	36.33	36.33	36.68	34	123.56M
October 10, 2025	41.85	37.4	37.4	43.3	37.24	185.78M
October 09, 2025	42	41.2	41.2	42.4	40.43	132.36M
September 30, 2025	41	41.68	41.68	42.52	40.22	164.61M
September 29, 2025	37.63	41.46	41.46	42.2	37.47	191.5M
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

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