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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.42	31.83	31.83	32.53	31.79	1.07M
November 18, 2025	32.78	32.41	32.41	32.78	32.27	927,846
November 17, 2025	32.55	32.78	32.78	32.84	32.2	926,203
November 14, 2025	32.8	32.6	32.6	33.11	32.6	896,013
November 13, 2025	33.13	33.01	33.01	33.32	32.83	1.12M
November 12, 2025	33.6	33.13	33.13	34.47	33.01	1.57M
November 11, 2025	33.79	33.87	33.87	34.88	33.28	2.31M
November 10, 2025	34	33.66	33.66	34.5	33.5	1.24M
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

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