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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.51	15.08	15.08	15.1	14.37	19.38M
January 13, 2026	14.56	14.35	14.35	14.73	14.17	10.59M
January 12, 2026	14.25	14.54	14.54	14.72	14.16	13.23M
January 09, 2026	14.2	14.25	14.25	14.29	14.05	8.99M
January 08, 2026	14.2	14.24	14.24	14.29	14.07	8.52M
January 07, 2026	13.9	14.19	14.19	14.19	13.78	10.72M
January 06, 2026	13.9	13.91	13.91	13.94	13.72	8.87M
January 05, 2026	13.79	13.91	13.91	13.92	13.55	6.81M
December 31, 2025	13.47	13.75	13.75	13.81	13.33	7.36M
December 30, 2025	13.64	13.44	13.44	13.93	13.41	6.9M
December 29, 2025	13.92	13.62	13.62	13.93	13.53	7.87M
December 26, 2025	14.17	13.93	13.93	14.23	13.81	9.76M
December 25, 2025	14	14.27	14.27	14.34	13.75	11.08M
December 24, 2025	13.82	14.09	14.09	14.1	13.68	10.7M
December 23, 2025	14.68	13.95	13.95	14.68	13.86	18.2M
December 22, 2025	14.94	14.84	14.84	15.68	14.63	26.08M
December 19, 2025	14.34	15.1	15.1	15.23	14.18	24.73M
December 18, 2025	14.03	14.37	14.37	14.97	13.99	17.79M
December 17, 2025	14.22	14.15	14.15	14.45	13.81	15.87M
December 16, 2025	13.9	14.48	14.48	14.6	13.46	24.08M
December 15, 2025	13.53	13.92	13.92	14.11	13.45	13.78M
December 12, 2025	13.76	13.64	13.64	13.95	13.56	9.89M
December 11, 2025	14.14	13.8	13.8	14.16	13.76	11.41M
December 10, 2025	13.43	14.13	14.13	14.22	13.27	20.33M
December 09, 2025	13.64	13.45	13.45	13.67	13.4	6.14M
December 08, 2025	13.15	13.66	13.66	13.88	13.15	13.37M
December 05, 2025	12.86	13.09	13.09	13.15	12.54	7.12M
December 04, 2025	13.89	12.87	12.87	13.89	12.77	9.6M
December 03, 2025	13.65	13.31	13.31	13.73	13.26	9.52M
December 02, 2025	13.47	13.81	13.81	13.99	13.12	15.9M
December 01, 2025	13.69	13.54	13.54	13.69	13.42	10.62M
November 28, 2025	13.89	13.75	13.75	13.9	13.53	13.17M
November 27, 2025	13.5	14.07	14.07	14.15	13.44	22.17M
November 26, 2025	13.68	13.45	13.45	13.87	13.41	12.13M
November 25, 2025	13.68	13.73	13.73	13.83	13.38	16.51M
November 24, 2025	13.36	13.86	13.86	13.91	13.27	25.17M
November 21, 2025	12.98	13.26	13.26	13.45	12.74	17.53M
November 20, 2025	12.92	12.92	12.92	13	12.69	3.9M
November 19, 2025	13.28	12.88	12.88	13.3	12.84	5.4M
November 18, 2025	13.2	13.28	13.28	13.3	13.12	4.94M
November 17, 2025	13.08	13.24	13.24	13.28	12.95	4.59M
November 14, 2025	12.97	13.09	13.09	13.26	12.92	4.91M
November 13, 2025	13	13.01	13.01	13.03	12.8	2.83M
November 12, 2025	13.16	13	13	13.16	12.92	4.11M
November 11, 2025	13.06	13.16	13.16	13.18	13.02	3.69M
November 10, 2025	12.94	13.04	13.04	13.06	12.92	2.49M
November 07, 2025	12.98	12.95	12.95	13.04	12.91	2.71M
November 06, 2025	13.01	13.03	13.03	13.07	12.92	2.89M
November 05, 2025	12.8	13.04	13.04	13.13	12.75	3.98M
November 04, 2025	12.88	12.89	12.89	12.95	12.78	2.76M
November 03, 2025	12.84	12.88	12.88	12.9	12.7	2.79M
October 31, 2025	12.66	12.88	12.88	12.96	12.59	4.31M
October 30, 2025	12.72	12.6	12.6	12.79	12.6	3.24M
October 29, 2025	12.83	12.77	12.77	12.84	12.63	3.22M
October 28, 2025	12.85	12.81	12.81	12.91	12.78	2.73M
October 27, 2025	12.96	12.85	12.85	12.96	12.74	4.66M
October 24, 2025	12.74	12.91	12.91	12.91	12.74	3.61M
October 23, 2025	12.67	12.78	12.78	12.79	12.53	2.97M
October 22, 2025	12.64	12.68	12.68	12.86	12.48	3.85M
October 21, 2025	12.42	12.66	12.66	12.67	12.3	3.84M

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