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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34.86	33.57	33.57	35.5	33.48	3.79M
November 18, 2025	35.38	34.6	34.6	35.5	34.19	3.49M
November 17, 2025	33.34	35.38	35.38	35.87	33.34	6.43M
November 14, 2025	32.69	32.99	32.99	33.6	32.55	1.87M
November 13, 2025	33.3	32.85	32.85	33.45	32.58	1.89M
November 12, 2025	33.5	33.07	33.07	33.5	32.32	2.54M
November 11, 2025	33.08	32.81	32.81	34.08	32.4	2.93M
November 10, 2025	35.1	33.06	33.06	35.1	32.92	3.4M
November 07, 2025	33.5	34.15	34.15	34.85	33.03	4.21M
November 06, 2025	34.12	33.36	33.36	34.4	33.23	2.87M
November 05, 2025	33.84	34.39	34.39	35.36	32.68	5.07M
November 04, 2025	35.44	34.18	34.18	35.86	33.85	4.05M
November 03, 2025	33.39	35.59	35.59	36	33.38	7.46M
October 31, 2025	32.86	33.3	33.3	34.79	32.33	5.85M
October 30, 2025	34.5	33.19	33.19	34.97	31.74	7.66M
October 29, 2025	30.08	33.89	33.89	35.27	29.65	9.05M
October 28, 2025	30.27	30.22	30.22	30.32	29.98	787,376
October 27, 2025	30.25	30.28	30.28	30.39	29.75	1.29M
October 24, 2025	29.85	30.07	30.07	30.26	29.85	1.24M
October 23, 2025	29.99	29.85	29.85	29.99	29.1	1.56M
October 22, 2025	29.25	29.43	29.43	29.84	29.03	1.35M
October 21, 2025	28.58	29.25	29.25	29.29	28.58	1.1M
October 20, 2025	28.59	28.49	28.49	28.92	28.3	953,800
October 17, 2025	28.63	28.28	28.28	28.8	28.25	983,000
October 16, 2025	29.1	28.63	28.63	29.23	28.53	985,220
October 15, 2025	28.89	29.1	29.1	29.38	28.44	1.23M
October 14, 2025	29.47	28.65	28.65	29.47	28.47	1.08M
October 13, 2025	28.4	29.11	29.11	29.18	27.61	1.2M
October 10, 2025	29.15	29.2	29.2	29.46	29.03	867,000
October 09, 2025	29.32	29.17	29.17	29.73	29.12	1.14M
September 30, 2025	29.5	29.28	29.28	29.78	29.07	1.1M
September 29, 2025	29.21	29.31	29.31	29.6	28.59	1.03M
September 26, 2025	29.4	29.28	29.28	29.8	29.19	753,400
September 25, 2025	29.92	29.52	29.52	30.19	29.37	867,100
September 24, 2025	29.6	29.92	29.92	30.09	29.17	895,300
September 23, 2025	30.03	29.59	29.59	30.19	28.6	1.61M
September 22, 2025	30	30	30	30.1	29.4	1.27M
September 19, 2025	30.01	30.1	30.1	30.34	29.8	1.14M
September 18, 2025	31.1	30.02	30.02	31.13	29.81	2.31M
September 17, 2025	31.56	31.11	31.11	31.75	30.95	2.15M
September 16, 2025	30.88	31.57	31.57	31.59	30.69	1.7M
September 15, 2025	31.46	30.86	30.86	31.63	30.8	1.66M
September 12, 2025	31.3	31.46	31.46	31.55	31.02	1.28M
September 11, 2025	31.01	31.3	31.3	31.39	30.62	1.5M
September 10, 2025	31.33	31.03	31.03	31.62	31.02	1.02M
September 09, 2025	31.7	31.16	31.16	31.77	31.03	1.15M
September 08, 2025	31.78	31.88	31.88	32.18	31.44	1.45M
September 05, 2025	31	31.79	31.79	32.16	30.96	1.83M
September 04, 2025	30.91	31.15	31.15	31.95	30.77	1.63M

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