HangZhou Everfine Photo-e-info Co., Ltd. - 300306.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.59	12.32	12.32	12.62	12.32	2.67M
September 25, 2025	12.7	12.58	12.58	12.84	12.56	2.96M
September 24, 2025	12.37	12.75	12.75	12.78	12.27	4.07M
September 23, 2025	12.7	12.43	12.43	12.74	12.1	5.5M
September 22, 2025	12.74	12.68	12.68	12.83	12.58	2.95M
September 19, 2025	12.85	12.8	12.8	13	12.68	3.54M
September 18, 2025	13.19	12.83	12.83	13.26	12.72	6.36M
September 17, 2025	13.17	13.22	13.22	13.37	13.13	5.09M
September 16, 2025	13.13	13.34	13.23	13.35	12.97	7.03M
September 15, 2025	13.2	13.12	13.01	13.24	12.93	5.8M
September 12, 2025	13.16	13.2	13.09	13.3	13.01	6.2M
September 11, 2025	12.91	13.17	13.06	13.24	12.76	6.1M
September 10, 2025	12.71	12.9	12.79	12.99	12.71	4.73M
September 09, 2025	12.9	12.71	12.6	12.93	12.65	3.98M
September 08, 2025	12.85	12.94	12.83	12.95	12.77	4.26M
September 05, 2025	12.68	12.85	12.85	12.91	12.56	4.64M
September 04, 2025	12.69	12.63	12.63	12.9	12.48	5.51M
September 03, 2025	13.09	12.66	12.66	13.09	12.6	4.87M
September 02, 2025	13.25	12.97	12.97	13.35	12.7	7.52M
September 01, 2025	13.29	13.26	13.26	13.45	13.19	5.51M
August 29, 2025	13.51	13.26	13.26	13.59	13.2	6.09M
August 28, 2025	13.55	13.54	13.54	13.81	13.02	9.53M
August 27, 2025	14.1	13.51	13.51	14.22	13.5	12.82M
August 26, 2025	14.1	14.24	14.24	14.6	13.49	16.98M
August 25, 2025	14.06	14.08	14.08	14.17	13.88	8.44M
August 22, 2025	13.81	14.04	14.04	14.09	13.77	7.23M
August 21, 2025	13.97	13.86	13.86	13.98	13.72	4.57M
August 20, 2025	13.8	13.93	13.93	13.97	13.71	4.49M
August 19, 2025	13.81	13.9	13.9	14.01	13.72	5.79M
August 18, 2025	13.89	13.8	13.8	13.96	13.72	9.13M
August 15, 2025	13.69	13.81	13.81	13.86	13.64	6.48M
August 14, 2025	13.9	13.71	13.71	14.1	13.69	7.84M
August 13, 2025	14.03	13.9	13.9	14.08	13.8	5.6M
August 12, 2025	14.2	14.02	14.02	14.25	13.93	6.15M
August 11, 2025	13.93	14.26	14.26	14.35	13.9	8.08M
August 08, 2025	13.96	13.96	13.96	14.09	13.84	6.82M
August 07, 2025	13.8	13.96	13.96	14.08	13.7	7.06M
August 06, 2025	13.68	13.88	13.88	13.91	13.57	6.65M
August 05, 2025	13.66	13.69	13.69	13.73	13.55	8.12M
August 04, 2025	13.3	13.65	13.65	13.65	13.06	11.28M
August 01, 2025	13.01	13.25	13.25	13.27	12.94	5.86M
July 31, 2025	13.12	12.94	12.94	13.3	12.92	4.89M
July 30, 2025	13.3	13.16	13.16	13.31	13.06	4.51M
July 29, 2025	13.36	13.29	13.29	13.37	13.19	3.7M
July 28, 2025	13.29	13.39	13.39	13.43	13.21	5.65M
July 25, 2025	13.12	13.25	13.25	13.25	13.04	4.9M
July 24, 2025	13.05	13.12	13.12	13.15	13.04	4.6M
July 23, 2025	13.16	13.07	13.07	13.21	13.04	4.06M
July 22, 2025	13.31	13.22	13.22	13.36	13.12	4.93M
July 21, 2025	13.2	13.24	13.24	13.26	13.12	5.34M
July 18, 2025	13.08	13.23	13.23	13.29	12.98	7.08M
July 17, 2025	12.92	13.07	13.07	13.1	12.83	4.88M
July 16, 2025	12.89	12.92	12.92	13.01	12.82	4.45M
July 15, 2025	13.06	12.89	12.89	13.07	12.72	5.45M
July 14, 2025	12.9	13.06	13.06	13.09	12.8	5.69M
July 11, 2025	12.91	12.89	12.89	13	12.76	8.25M
July 10, 2025	13.44	12.96	12.96	13.5	12.94	13.06M
July 09, 2025	13.12	13.26	13.26	13.54	13.12	19.19M
July 08, 2025	13.59	13.33	13.33	14.15	13.23	30.03M
July 07, 2025	12.73	12.94	12.94	12.96	12.68	5.48M

HangZhou Everfine Photo-e-info Co., Ltd. (300306.SZ) SHZ