Essence Fastening Systems (Shanghai) Co., Ltd. - 301005.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	50.41	50.09	50.09	50.5	49.22	6.45M
August 21, 2025	49.59	49.83	49.83	50.93	49.5	7.13M
August 20, 2025	51.38	50.32	50.32	51.98	49.68	9.46M
August 19, 2025	52.58	50.6	50.6	52.58	50.53	14.88M
August 18, 2025	53.8	53.1	53.1	54.36	51.88	20.18M
August 15, 2025	53.72	54.19	54.19	58.61	53.28	24.51M
August 14, 2025	56.45	51.59	51.59	56.89	51.1	19.42M
August 13, 2025	54.01	55.89	55.89	55.96	52.28	23.44M
August 12, 2025	55.88	54.32	54.32	58.5	53.7	29.32M
August 11, 2025	47.46	55.87	55.87	55.87	47.3	19.29M
August 08, 2025	46.3	46.56	46.56	48.61	45.32	18.05M
August 07, 2025	44.46	45.91	45.91	47.34	43.85	17.33M
August 06, 2025	42.72	44.64	44.64	45.11	42.72	16.86M
August 05, 2025	45.8	42.8	42.8	45.8	42.68	13.42M
August 04, 2025	41.8	43.64	43.64	44.13	41.65	14.16M
August 01, 2025	43.74	41.72	41.72	43.74	41.55	14.57M
July 31, 2025	42.53	44.14	44.14	47.4	42.53	19.89M
July 30, 2025	43.91	43.15	43.15	45.22	41.95	22.53M
July 29, 2025	41.1	41.36	41.36	41.97	40.02	16.35M
July 28, 2025	38.99	42.09	42.09	44.5	38.99	26.47M
July 25, 2025	38	37.4	37.4	38.12	37.12	5.94M
July 24, 2025	38.19	37.96	37.96	38.5	37.64	8.26M
July 23, 2025	37.35	37.88	37.88	39.3	36.38	13.41M
July 22, 2025	37.68	37	37	38.44	36.95	8.9M
July 21, 2025	37.49	37.88	37.88	37.98	36.91	8.5M
July 18, 2025	37.49	37.49	37.49	37.96	36.68	11.49M
July 17, 2025	37.42	37.24	37.24	37.67	36.83	8.05M
July 16, 2025	37.3	37.48	37.48	38.18	36.8	9.31M
July 15, 2025	37.97	37.4	37.4	38.2	36.96	9.02M
July 14, 2025	35.98	37.97	37.97	38.36	35.92	16.4M
July 11, 2025	35.56	35.73	35.73	36.04	34.9	7.4M
July 10, 2025	36.03	35.55	35.55	36.45	35.24	9.72M
July 09, 2025	38.8	36.55	36.55	39.5	36.43	17.56M
July 08, 2025	35.29	36.95	36.95	37.29	35.23	12.27M
July 07, 2025	35.17	35.42	35.42	35.53	34.7	6.83M
July 04, 2025	36.04	35.35	35.35	36.46	35.19	11.61M
July 03, 2025	35.1	36.58	36.58	38	34.9	18.73M
July 02, 2025	35.19	34.85	34.85	35.57	34.55	6.76M
July 01, 2025	35.57	35.38	35.38	36.35	35.11	11.36M
June 30, 2025	34.36	35	34.95	35.23	34.35	7.49M
June 27, 2025	35.65	34.5	34.45	35.79	34.4	8.7M
June 26, 2025	34.7	34.65	34.6	35.2	34.51	7.84M
June 25, 2025	34.39	34.78	34.73	35.14	34.19	9.24M
June 24, 2025	33.46	34.53	34.48	34.76	33.46	9.89M
June 23, 2025	32.83	33.26	33.21	33.46	32.79	6.9M
June 20, 2025	34.15	33.16	33.16	34.32	33.03	6.42M
June 19, 2025	34.82	34.15	34.15	35.25	34.04	7.26M
June 18, 2025	35	35	35	35.34	34.45	6.96M
June 17, 2025	35.54	35.43	35.43	35.88	34.75	9.48M
June 16, 2025	34.94	35.32	35.32	35.53	34.94	6.54M
June 13, 2025	36.21	35.07	35.07	36.53	35.01	12.84M
June 12, 2025	36.4	36.6	36.6	37.1	35.8	19.47M
June 11, 2025	39.99	38.6	38.6	41.08	37.89	20.65M
June 10, 2025	45.24	40.6	40.6	48.48	40.48	28.92M
June 09, 2025	45.71	44.8	44.8	45.86	43.01	22.1M
June 06, 2025	45.1	45.68	45.68	46.66	43.05	29.31M
June 05, 2025	38.36	44.44	44.44	46	38.35	31.92M
June 04, 2025	38.88	38.33	38.33	43	38.2	23.31M
June 03, 2025	37.01	37.7	37.7	38.97	35.92	22.22M
May 30, 2025	36	35.57	35.57	37.86	34	22.57M

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