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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.3	12.42	12.42	12.45	12.15	4.88M
October 17, 2025	12.62	12.05	12.05	12.64	12.05	6.07M
October 16, 2025	12.58	12.6	12.6	12.73	12.33	4.94M
October 15, 2025	12.38	12.59	12.59	12.6	12.14	4.4M
October 14, 2025	12.53	12.26	12.26	12.67	12.2	3.78M
October 13, 2025	11.99	12.43	12.43	12.46	11.8	4.17M
October 10, 2025	12.4	12.52	12.52	12.54	12.2	3.28M
October 09, 2025	12.41	12.44	12.44	12.56	12.35	3.27M
September 30, 2025	12.37	12.4	12.4	12.54	12.37	3.19M
September 29, 2025	12.32	12.36	12.36	12.45	12.03	3.5M
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

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