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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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