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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.86	34.08	34.08	34.86	34.06	1.64M
November 06, 2025	33.91	34.94	34.94	35.23	33.78	2.09M
November 05, 2025	33.84	34.05	34.05	34.18	33.72	1.03M
November 04, 2025	34.7	34.24	34.24	34.75	33.83	1.41M
November 03, 2025	34.36	34.37	34.37	34.77	34.13	1.02M
October 31, 2025	34.48	34.58	34.58	34.96	34.26	1.05M
October 30, 2025	34.93	34.49	34.49	35.09	34.37	1.44M
October 29, 2025	35.13	34.96	34.96	35.29	34.61	1.17M
October 28, 2025	34.85	35.13	35.13	35.72	34.23	2.53M
October 27, 2025	34.92	35.1	35.1	35.33	34.68	1.72M
October 24, 2025	34.6	34.89	34.89	34.96	34.45	1.16M
October 23, 2025	34.54	34.43	34.43	34.54	33.9	928,403
October 22, 2025	34.29	34.58	34.58	35.28	34.03	1.63M
October 21, 2025	33.95	34.54	34.54	34.8	33.51	1.79M
October 20, 2025	33.22	33.59	33.59	33.68	33.12	1.33M
October 17, 2025	33.96	32.56	32.56	34.1	32.5	1.7M
October 16, 2025	34.54	33.84	33.84	34.82	33.72	1.49M
October 15, 2025	33.87	34.83	34.83	34.87	33.65	1.56M
October 14, 2025	35.2	33.86	33.86	35.55	33.8	2.12M
October 13, 2025	33.99	35.15	35.15	35.2	33.06	2.5M
October 10, 2025	36.06	36.11	36.11	36.95	35.91	2.05M
October 09, 2025	36.26	36.3	36.3	36.7	35.81	1.74M
September 30, 2025	36.62	36.27	36.27	36.7	36.2	1.75M
September 29, 2025	36.98	36.47	36.47	37.2	36.16	1.84M
September 26, 2025	37.34	36.86	36.86	37.98	36.85	2.46M
September 25, 2025	37.38	37.44	37.44	38.17	37.15	2.92M
September 24, 2025	36.79	37.24	37.24	37.47	36.01	2.22M
September 23, 2025	37.5	36.99	36.99	37.63	35.67	3.18M
September 22, 2025	37.61	37.55	37.55	38.9	37.08	2.78M
September 19, 2025	38.16	37.61	37.61	38.36	36.92	4.17M
September 18, 2025	38.5	38.23	38.23	39.5	37.65	7.38M
September 17, 2025	37.63	38.9	38.9	39.12	37.27	6.53M
September 16, 2025	36.35	37.84	37.84	37.85	36.35	4.96M
September 15, 2025	36.6	36.5	36.5	38.3	36.25	3.37M
September 12, 2025	36.8	36.88	36.88	37.33	36.12	3.17M
September 11, 2025	35.63	36.7	36.7	36.78	35.3	2.55M
September 10, 2025	36.3	35.73	35.73	36.64	35.7	1.84M
September 09, 2025	37.1	36.33	36.33	37.11	36.21	2.22M
September 08, 2025	36.39	37.27	37.27	37.47	36.11	3.54M
September 05, 2025	34.88	36.21	36.21	36.28	34.63	2.91M
September 04, 2025	36.22	34.85	34.85	36.45	34.25	3.37M
September 03, 2025	36.99	36.09	36.09	37.48	36.02	3.5M
September 02, 2025	37.91	37.32	37.32	38.45	35.85	6.29M
September 01, 2025	36.69	37.01	37.01	37.96	36.34	3.85M
August 29, 2025	36.78	36.71	36.71	37.05	36.13	3.36M
August 28, 2025	36.8	36.75	36.75	37.1	35.43	4.98M
August 27, 2025	38.6	37.01	37.01	38.74	36.99	5.09M
August 26, 2025	39	38.23	38.23	39.2	38.19	4.34M
August 25, 2025	37.64	38.29	38.29	38.79	37.56	5.26M
August 22, 2025	37.47	37.63	37.63	37.91	37.21	4.58M
August 21, 2025	38.3	37.52	37.52	39.22	37.5	9.49M
August 20, 2025	37.5	37.83	37.83	37.85	36.95	4.26M
August 19, 2025	37.04	37.85	37.85	37.98	36.31	6.92M
August 18, 2025	36.8	36.98	36.98	37.36	36.3	5.65M
August 15, 2025	35.6	36.63	36.63	36.77	35.5	5.86M
August 14, 2025	37.36	35.38	35.38	37.37	35.29	5.82M
August 13, 2025	35.88	36.7	36.7	37	35.88	7.95M
August 12, 2025	36.24	35.59	35.59	36.24	35.35	3.42M
August 11, 2025	35.72	36.16	36.16	36.32	35.36	4.59M
August 08, 2025	35.41	35.72	35.72	36.12	35.11	4.28M

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