Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) SHZ

134.93

+22.49(+20.00%)

Updated at December 25 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 25, 2025118.71134.93134.93134.93118.7129.47M
December 24, 202591.75112.44112.44112.4491.7529.76M
December 23, 202592.6893.793.7100.590.0628.51M
December 22, 202599.7393.0993.0999.739218.72M
December 19, 20259696.7496.749993.5720.95M
December 18, 202594.0192.8592.8598.9992.8524.8M
December 17, 202595.1992.7792.779789.3623.05M
December 16, 202595.1197.597.598.8892.9423.59M
December 15, 202596.78101.7101.7103.7393.9332.65M
December 12, 202583.996.7896.7896.7883.933.56M
December 11, 202583.9980.6580.658578.9925.73M
December 10, 202575.5282.4382.438374.3329.5M
December 09, 202573.3975.4875.4878.7773.0627.13M
December 08, 202574.472.572.577.1872.2732.9M
December 05, 202559.0169.6169.6169.6159.0120.3M
December 04, 202568.658.0158.0168.656.1918.36M
December 03, 202561.8457.6357.636656.6127.04M
December 02, 202560.0864.1864.1867.6660.0423.19M
December 01, 20256461.661.667.7461.5521.62M
November 28, 202568.666.3866.38696324.36M
November 27, 202559696971.1858.529.06M
November 26, 202561.0160.960.963.5558.124.21M
November 25, 202556.559.5159.5164.5855.3523.72M
November 24, 202551.9756.3356.3357.8851.9717.36M
November 21, 202552.551.751.753.6450.3112.49M
November 20, 202550.553.1253.1254.749.914.49M
November 19, 202551.0150.3150.3151.5849.55.99M
November 18, 202550.0151.451.452.148.729.9M
November 17, 202549.0950.6350.6351.5548.28.23M
November 14, 202549.9448.7648.7650.3848.197.4M
November 13, 202547.950.4550.4552.8547.911.87M
November 12, 202548.149.449.449.9146.917.54M
November 11, 202550.5849.0249.0252.848.0810.92M
November 10, 202552.0150.5450.5452.8850.310.84M
November 07, 202547.949.1349.1349.646.827.45M
November 06, 202547.5248.1448.1449.1846.865.29M
November 05, 202547.247.6247.6248.9946.885.44M
November 04, 202550.7148.2848.2851.2847.786.47M
November 03, 202549.0750.8150.8152.1548.889.69M
October 31, 202551.0449.0249.0251.0448.510.89M
October 30, 202552.7753.0553.0554.3551.911.71M
October 29, 202553.8153.0453.0454.7552.0412.25M
October 28, 202548.5353.6553.6556.5148.219.05M
October 27, 202546.2248.5248.5249.145.0510.43M
October 24, 202546.8745.545.547.9845.59.77M
October 23, 20254643.9643.964643.227.38M
October 22, 202549.2846.7746.7749.3946.5611.02M
October 21, 202553.550.8350.8355.550.2112.83M
October 20, 202554.852.3152.3156529.57M
October 17, 202553.7650.950.954.650.278.62M
October 16, 202552.3654.6454.645551.512.74M
October 15, 202550.4653.9153.9154.3350.4614.96M
October 14, 202550.549.7849.7852.249.498M
October 13, 202548.649.6649.6650.2945.776.76M
October 10, 202549.5850.8750.8751.549.539.7M
October 09, 202549.3749.9849.9850.548.47.12M
September 30, 202549.4449.649.650.6849.197.09M
September 29, 202546.8849.4549.4550.246.56.98M
September 26, 202548.0147.247.248.5446.964.52M
September 25, 202549.7348.4148.4150.4448.396.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved