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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.9	30.9	30.9	32.26	30.8	1.68M
September 02, 2025	32.15	31.9	31.9	32.18	31.21	2.32M
September 01, 2025	31	32.07	32.07	32.19	30.9	2.76M
August 29, 2025	31.42	30.89	30.89	31.68	30.86	2.18M
August 28, 2025	32.8	31.73	31.73	33.1	30.47	4.17M
August 27, 2025	34.31	32.9	32.9	34.53	32.9	3.62M
August 26, 2025	33.5	34.63	34.63	35.38	33.32	5.86M
August 25, 2025	32.92	33.86	33.86	33.86	32.53	3.89M
August 22, 2025	32.91	32.71	32.71	33.05	32.15	2.59M
August 21, 2025	33.15	32.9	32.9	33.4	32.7	2.34M
August 20, 2025	33.55	33.17	33.17	33.56	32.76	2.63M
August 19, 2025	33.07	33.57	33.57	34.09	32.61	3.96M
August 18, 2025	32.64	33.06	33.06	33.47	32.64	4.33M
August 15, 2025	32.32	32.7	32.7	32.74	32.2	3.41M
August 14, 2025	33.76	32.43	32.43	34.1	32.38	5.43M
August 13, 2025	34.35	34.02	34.02	34.4	33.7	6.68M
August 12, 2025	36.24	35.12	35.12	36.31	33.4	11.46M
August 11, 2025	37.77	36.97	36.97	37.77	35.8	8.38M
August 08, 2025	35.36	38.15	38.15	41.5	34.99	10.96M
August 07, 2025	37.44	35.6	35.6	37.88	34.34	13.55M
August 06, 2025	29.64	35.66	35.66	35.66	29.51	10.95M
August 05, 2025	28.89	29.72	29.72	30	28.89	2.18M
August 04, 2025	28.55	28.85	28.85	28.97	28.26	1.36M
August 01, 2025	28.12	28.54	28.54	28.67	28.12	1.32M
July 31, 2025	28.54	28.17	28.17	28.95	28.04	1.37M
July 30, 2025	28.89	28.5	28.5	28.99	28.18	1.93M
July 29, 2025	29.31	28.9	28.9	29.57	28.68	2.12M
July 28, 2025	28.96	29.57	29.57	29.69	28.82	2.42M
July 25, 2025	28.8	28.81	28.81	29.1	28.49	1.74M
July 24, 2025	28.99	28.83	28.83	29.44	28.71	1.5M
July 23, 2025	28.83	28.93	28.93	29.13	28.35	1.49M
July 22, 2025	29.06	28.81	28.81	29.6	28.57	2.13M
July 21, 2025	28.97	29.06	29.06	29.15	28.6	2.01M
July 18, 2025	28.63	28.92	28.92	29.18	28.46	2.18M
July 17, 2025	28.29	28.5	28.5	28.81	28.1	1.77M
July 16, 2025	28.23	28.13	28.13	28.49	27.95	1.47M
July 15, 2025	28.5	28.23	28.23	29.25	28.1	2.35M
July 14, 2025	27.98	28.63	28.63	29.36	27.77	2.5M
July 11, 2025	28.41	27.91	27.91	28.55	27.72	1.59M
July 10, 2025	28.7	28.4	28.4	28.72	28.14	1.42M
July 09, 2025	29.1	28.61	28.61	29.3	28.45	2.39M
July 08, 2025	28.57	29.05	29.05	29.46	27.8	5.01M
July 07, 2025	26.6	28.34	28.34	28.68	26.53	3.77M
July 04, 2025	27.33	26.71	26.71	27.48	26.66	1.33M
July 03, 2025	27.33	27.35	27.35	27.44	27.16	963,400
July 02, 2025	27.49	27.2	27.2	27.6	27	1.5M
July 01, 2025	27.63	27.4	27.4	28.24	27.26	1.95M
June 30, 2025	27.36	27.5	27.5	27.69	27.36	1.34M
June 27, 2025	27.18	27.4	27.4	27.58	27.1	1.46M
June 26, 2025	27.13	27.08	27.08	27.53	27.05	1.47M
June 25, 2025	27.06	27.19	27.19	27.56	26.93	1.5M
June 24, 2025	26.55	26.97	26.97	27.06	26.49	1.3M
June 23, 2025	25.51	26.45	26.45	26.57	25.51	1.43M
June 20, 2025	25.93	25.72	25.72	26.47	25.58	1.42M
June 19, 2025	27	25.83	25.83	27.09	25.65	2.3M
June 18, 2025	26.49	26.95	26.95	27.13	26.38	1.83M
June 17, 2025	26.49	26.68	26.68	27.01	26.44	1.54M
June 16, 2025	26.13	26.57	26.57	26.75	26.1	1.19M

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