EST Tools Co., Ltd - 300488.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.62	33.4	33.4	33.88	33.31	988,581
February 12, 2026	32.99	33.62	33.62	33.97	32.9	1.71M
February 11, 2026	32.76	33.03	33.03	33.8	32.6	1.79M
February 10, 2026	32.96	32.89	32.89	33.17	32.61	976,540
February 09, 2026	32.94	32.8	32.8	33.06	32.39	947,131
February 06, 2026	32.16	32.29	32.29	32.7	31.91	920,800
February 05, 2026	32.77	32.37	32.37	33.03	32.37	803,000
February 04, 2026	33.27	32.91	32.91	33.35	32.66	1.07M
February 03, 2026	32.88	33.26	33.26	33.38	32.61	1.19M
February 02, 2026	33.07	32.48	32.48	33.55	32.47	1.24M
January 30, 2026	33.22	33.19	33.19	33.43	32.54	1.57M
January 29, 2026	33.85	33.35	33.35	34.32	33.13	1.89M
January 28, 2026	34.54	33.85	33.85	34.78	33.66	1.96M
January 27, 2026	34.15	34.8	34.8	35.13	33.25	2.34M
January 26, 2026	35.06	34.27	34.27	35.3	33.87	2.1M
January 23, 2026	34.72	35.05	35.05	35.11	34.49	1.91M
January 22, 2026	34.75	34.73	34.73	35.25	34.58	1.84M
January 21, 2026	34.05	34.48	34.48	34.65	34.05	1.71M
January 20, 2026	34.77	34.25	34.25	34.86	34	2.54M
January 19, 2026	34.23	34.78	34.78	35.31	33.93	3.69M
January 16, 2026	33.02	34.1	34.1	34.48	32.98	3.62M
January 15, 2026	32.56	33.01	33.01	33.12	32.52	1.47M
January 14, 2026	32.85	32.9	32.9	33.49	32.45	2.51M
January 13, 2026	33.8	32.92	32.92	33.88	32.9	2.23M
January 12, 2026	33.43	33.81	33.81	33.92	33.05	2.46M
January 09, 2026	32.9	33.16	33.16	33.5	32.81	1.85M
January 08, 2026	32.66	32.94	32.94	33.18	32.61	1.48M
January 07, 2026	32.5	32.56	32.56	32.9	32.25	1.35M
January 06, 2026	32.42	32.47	32.47	32.8	32.3	1.44M
January 05, 2026	32.52	32.46	32.46	32.91	32.35	1.69M
December 31, 2025	32.8	32.64	32.64	32.94	32.45	1.96M
December 30, 2025	31.65	32.8	32.8	32.95	31.62	2.69M
December 29, 2025	31.36	31.97	31.97	32.23	31.18	1.93M
December 26, 2025	31.83	31.52	31.52	31.95	31.21	1.7M
December 25, 2025	30.7	31.77	31.77	31.97	30.53	2.23M
December 24, 2025	30.16	30.57	30.57	30.72	29.97	919,600
December 23, 2025	30.08	30.17	30.17	30.37	30	922,963
December 22, 2025	30.07	30.12	30.12	30.45	30.07	943,804
December 19, 2025	29.7	29.91	29.91	30.24	29.69	1.01M
December 18, 2025	29.4	29.66	29.66	30.15	29.4	1.46M
December 17, 2025	29.7	29.69	29.69	29.95	29	1.62M
December 16, 2025	30.16	29.79	29.79	30.41	29.61	1.42M
December 15, 2025	30.67	30.16	30.16	30.8	30.16	1.03M
December 12, 2025	31.07	30.74	30.74	31.21	30.72	1.01M
December 11, 2025	31.63	30.95	30.95	31.83	30.9	1.18M
December 10, 2025	31.65	31.68	31.68	31.98	31.54	868,507
December 09, 2025	32.04	31.75	31.75	32.19	31.73	1.27M
December 08, 2025	32.45	32.19	32.19	32.62	31.94	1.61M
December 05, 2025	31.71	32.29	32.29	32.49	31.41	1.87M
December 04, 2025	30.62	31.71	31.71	32.21	30.62	2.16M
December 03, 2025	31.56	31.15	31.15	31.67	30.95	1.01M
December 02, 2025	32.1	31.58	31.58	32.18	31.45	1.29M
December 01, 2025	31.46	32.24	32.24	33.38	31.17	3.13M
November 28, 2025	30.62	31.46	31.46	31.46	30.62	1.11M
November 27, 2025	30.71	30.77	30.77	31.1	30.58	729,100
November 26, 2025	30.85	30.7	30.7	31.12	30.62	882,092
November 25, 2025	30.94	30.8	30.8	31.35	30.79	864,470
November 24, 2025	30.2	30.79	30.79	30.94	30.2	1.01M
November 21, 2025	31.02	30.2	30.2	31.56	30	1.85M
November 20, 2025	32.08	31.51	31.51	32.08	31.37	1.24M

EST Tools Co., Ltd (300488.SZ) SHZ