EverProX Technologies Co., Ltd. Class A - 300548.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	100.05	106.06	106.06	115.32	100.05	24.62M
October 29, 2025	114.51	110.19	110.19	115.24	107.07	25.49M
October 28, 2025	113.03	113.65	113.65	115.2	111.6	25.03M
October 27, 2025	111.6	116.1	116.1	117.9	109.7	35.66M
October 24, 2025	100.05	109.6	109.6	109.9	99.41	31.72M
October 23, 2025	100.93	98.42	98.42	102	97.01	13.88M
October 22, 2025	100	102.54	102.54	104.67	99.9	18.94M
October 21, 2025	98	101.86	101.86	102.49	96.2	21.69M
October 20, 2025	97.59	97.9	97.9	101.48	97.03	17.71M
October 17, 2025	97.9	95.7	95.7	99.38	95.02	12.97M
October 16, 2025	96.06	97.98	97.98	100.9	95.8	17.6M
October 15, 2025	94.66	96.8	96.8	97.16	93.7	12.19M
October 14, 2025	101.95	95.1	95.1	101.95	94.72	14.41M
October 13, 2025	94	100.29	100.29	101.49	94	13.18M
October 10, 2025	104.88	101.3	101.3	106.6	101.01	15.52M
October 09, 2025	105.06	105.4	105.4	108.29	105.06	15.46M
September 30, 2025	108.89	106.27	106.27	111.72	105.38	18.84M
September 29, 2025	107.13	108.88	108.88	110.49	105.8	16.88M
September 26, 2025	114.3	109.09	109.09	116.5	109	18.62M
September 25, 2025	115.07	115.71	115.71	119.09	112.6	17.27M
September 24, 2025	120.03	116.76	116.76	120.49	114.66	23.09M
September 23, 2025	131	123.74	123.74	132.68	120.5	21M
September 22, 2025	127	128.16	128.16	131.15	119.27	24.47M
September 19, 2025	129	128	128	135.84	124	30.77M
September 18, 2025	119.01	127.78	127.78	130.48	117.22	36.42M
September 17, 2025	116.9	119.94	119.94	121.43	115	25.59M
September 16, 2025	117.87	116.85	116.85	119.9	113.33	20.27M
September 15, 2025	118.29	117.85	117.85	120.2	115.71	17.77M
September 12, 2025	123.02	119.29	119.29	125.27	119.06	28.72M
September 11, 2025	119	127.48	127.48	128.03	116.7	33.55M
September 10, 2025	118.04	117.88	117.88	120.29	114	24.26M
September 09, 2025	118.9	115.41	115.41	120.29	114.05	16.75M
September 08, 2025	122.41	118.85	118.85	123.29	115.58	22.66M
September 05, 2025	121	124.01	124.01	125.83	117.03	28.56M
September 04, 2025	139.02	119	119	144	116.02	34.5M
September 03, 2025	128.84	135.79	135.79	138.9	126.66	26.57M
September 02, 2025	144.29	130.31	130.31	149	128.5	33.87M
September 01, 2025	143.1	144.25	144.25	148.68	133.33	39.2M
August 29, 2025	145	141.53	141.53	151.4	135	48.15M
August 28, 2025	135	160.04	160.04	160.04	134.8	32.42M
August 27, 2025	122.15	134.67	134.67	139.99	120.12	35.61M
August 26, 2025	116.92	119.72	119.72	124.9	113.64	29.57M
August 25, 2025	104.35	116.92	116.92	120.08	103	34.02M
August 22, 2025	99.67	101.77	101.77	103.18	98.2	18.64M
August 21, 2025	109.07	99.64	99.64	110.22	99.42	25.33M
August 20, 2025	98.26	106.32	106.32	109.88	93.25	30.67M
August 19, 2025	99.18	100.26	100.26	105.26	99	26.24M
August 18, 2025	92.27	99.16	99.16	102.18	90.33	27.36M
August 15, 2025	90.99	91.95	91.95	93.51	90.23	17.06M
August 14, 2025	96.08	90.88	90.88	96.9	90.66	22.8M
August 13, 2025	92.23	97.47	97.47	97.95	90.6	28.14M
August 12, 2025	90.99	92.58	92.58	92.89	90	18.71M
August 11, 2025	90.27	91.74	91.74	93.7	89.5	18.66M
August 08, 2025	92	90.71	90.71	95.48	90.5	18.87M
August 07, 2025	93.82	92	92	94.72	88.42	20.84M
August 06, 2025	93.17	93.82	93.82	95.4	91.88	21.26M
August 05, 2025	86.49	95.4	95.4	99.99	85.31	42.81M
August 04, 2025	83.33	84.1	84.1	84.4	82.11	13.24M
August 01, 2025	86.42	84.83	84.83	87.4	83.4	17.4M
July 31, 2025	93.05	86.28	86.28	94.76	85.4	34.11M

EverProX Technologies Co., Ltd. Class A (300548.SZ) SHZ