Jiangxi Everbright Measurement And Control Technology Co.,Ltd. - 300906.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.09	35.8	35.8	36.75	35.78	1.01M
February 12, 2026	35.94	36.01	36.01	36.46	35.56	1.14M
February 11, 2026	35.9	35.94	35.94	36.06	35.37	1.04M
February 10, 2026	36.09	35.9	35.9	36.09	35.55	1.28M
February 09, 2026	36.19	36.21	36.21	36.46	35.72	1.41M
February 06, 2026	35.45	35.9	35.9	36.5	34.91	1.83M
February 05, 2026	35.46	35.48	35.48	36.67	34.84	2.38M
February 04, 2026	35.82	35.11	35.11	35.99	35.01	1.5M
February 03, 2026	35.01	35.5	35.5	36.21	34.59	2.27M
February 02, 2026	34.53	34.11	34.11	35.52	34.02	1.41M
January 30, 2026	33.86	34.53	34.53	34.73	33.72	1.27M
January 29, 2026	34.66	34.2	34.2	35.15	33.67	1.78M
January 28, 2026	35.58	34.67	34.67	35.71	34.51	1.81M
January 27, 2026	36.25	35.58	35.58	36.53	34.52	2.39M
January 26, 2026	37.71	36.6	36.6	37.99	36.31	2.1M
January 23, 2026	37.6	37.24	37.24	37.68	36.9	2.29M
January 22, 2026	37.15	37.6	37.6	37.83	36.6	2.64M
January 21, 2026	36.69	37.11	37.11	37.29	36	2.79M
January 20, 2026	38.65	36.84	36.84	38.65	36.6	3.32M
January 19, 2026	37.01	38.69	38.69	39.46	36.9	4.45M
January 16, 2026	38.01	37.19	37.19	38.49	37.09	2.53M
January 15, 2026	38.14	37.94	37.94	38.95	37.58	3.29M
January 14, 2026	37.9	38.09	38.09	39.99	36.9	6.75M
January 13, 2026	36.14	37.95	37.95	37.97	35.36	5.67M
January 12, 2026	36.8	36.39	36.39	36.82	36.12	3.76M
January 09, 2026	35.27	36.79	36.79	36.96	35.04	4.6M
January 08, 2026	35.3	35.5	35.5	35.93	34.58	3.46M
January 07, 2026	34.89	35.68	35.68	36.25	34.65	2.82M
January 06, 2026	36.11	35.32	35.32	36.78	35.28	3.35M
January 05, 2026	35.15	35.54	35.54	35.6	34.8	2.05M
December 31, 2025	35.3	35.14	35.14	35.69	34.25	2.82M
December 30, 2025	35.88	35.48	35.48	36.26	35.12	2.44M
December 29, 2025	37.09	35.65	35.65	37.49	35.6	3.57M
December 26, 2025	36.42	37.1	37.1	37.13	35.38	3.65M
December 25, 2025	38.18	36.69	36.69	38.25	36.43	4.72M
December 24, 2025	38.17	38.23	38.23	38.75	37.66	4.24M
December 23, 2025	37.38	39	39	39	37.1	6.31M
December 22, 2025	36.5	38.17	38.17	39.3	36.04	8.28M
December 19, 2025	34.88	36.99	36.99	37.5	34.48	7.9M
December 18, 2025	36	34.85	34.85	36	34.68	4.93M
December 17, 2025	33.62	36.57	36.57	36.57	33.62	8.17M
December 16, 2025	34.22	34.47	34.47	34.74	33.21	2.86M
December 15, 2025	34.99	34.34	34.34	35.18	34.3	2.91M
December 12, 2025	34.31	34.83	34.83	35.78	33.58	5.93M
December 11, 2025	33.24	34.4	34.4	35.88	33.05	6.66M
December 10, 2025	33.12	32.63	32.63	33.12	32.16	2.05M
December 09, 2025	33.49	33.12	33.12	33.55	32.7	1.59M
December 08, 2025	33.27	33.47	33.47	33.57	32.8	2.13M
December 05, 2025	33.22	33.3	33.3	33.37	31.92	2.71M
December 04, 2025	35	33.4	33.4	35	32.57	3.47M
December 03, 2025	34	33.06	33.06	34.44	32.79	2.26M
December 02, 2025	35.3	33.61	33.61	35.5	33.5	3.36M
December 01, 2025	34.99	35.28	35.28	35.48	34.73	3.47M
November 28, 2025	35	35.08	35.08	35.35	34.26	4.9M
November 27, 2025	33.09	35.76	35.76	36.66	32.21	6.59M
November 26, 2025	33.09	32.6	32.6	33.55	32.37	1.83M
November 25, 2025	32.46	33.1	33.1	33.3	32.18	2.33M
November 24, 2025	34	32.46	32.46	34.33	31.58	4.68M
November 21, 2025	33.96	34.29	34.29	35.36	33.46	4.22M
November 20, 2025	33.79	34.29	34.29	35.3	33.39	3.79M

Jiangxi Everbright Measurement And Control Technology Co.,Ltd. (300906.SZ) SHZ