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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.6	58.01	58.01	68.6	56.19	18.36M
December 03, 2025	61.84	57.63	57.63	66	56.61	27.04M
December 02, 2025	60.08	64.18	64.18	67.66	60.04	23.19M
December 01, 2025	64	61.6	61.6	67.74	61.55	21.62M
November 28, 2025	68.6	66.38	66.38	69	63	24.36M
November 27, 2025	59	69	69	71.18	58.5	29.06M
November 26, 2025	61.01	60.9	60.9	63.55	58.1	24.21M
November 25, 2025	56.5	59.51	59.51	64.58	55.35	23.72M
November 24, 2025	51.97	56.33	56.33	57.88	51.97	17.36M
November 21, 2025	52.5	51.7	51.7	53.64	50.31	12.49M
November 20, 2025	50.5	53.12	53.12	54.7	49.9	14.49M
November 19, 2025	51.01	50.31	50.31	51.58	49.5	5.99M
November 18, 2025	50.01	51.4	51.4	52.1	48.72	9.9M
November 17, 2025	49.09	50.63	50.63	51.55	48.2	8.23M
November 14, 2025	49.94	48.76	48.76	50.38	48.19	7.4M
November 13, 2025	47.9	50.45	50.45	52.85	47.9	11.87M
November 12, 2025	48.1	49.4	49.4	49.91	46.91	7.54M
November 11, 2025	50.58	49.02	49.02	52.8	48.08	10.92M
November 10, 2025	52.01	50.54	50.54	52.88	50.3	10.84M
November 07, 2025	47.9	49.13	49.13	49.6	46.82	7.45M
November 06, 2025	47.52	48.14	48.14	49.18	46.86	5.29M
November 05, 2025	47.2	47.62	47.62	48.99	46.88	5.44M
November 04, 2025	50.71	48.28	48.28	51.28	47.78	6.47M
November 03, 2025	49.07	50.81	50.81	52.15	48.88	9.69M
October 31, 2025	51.04	49.02	49.02	51.04	48.5	10.89M
October 30, 2025	52.77	53.05	53.05	54.35	51.9	11.71M
October 29, 2025	53.81	53.04	53.04	54.75	52.04	12.25M
October 28, 2025	48.53	53.65	53.65	56.51	48.2	19.05M
October 27, 2025	46.22	48.52	48.52	49.1	45.05	10.43M
October 24, 2025	46.87	45.5	45.5	47.98	45.5	9.77M
October 23, 2025	46	43.96	43.96	46	43.22	7.38M
October 22, 2025	49.28	46.77	46.77	49.39	46.56	11.02M
October 21, 2025	53.5	50.83	50.83	55.5	50.21	12.83M
October 20, 2025	54.8	52.31	52.31	56	52	9.57M
October 17, 2025	53.76	50.9	50.9	54.6	50.27	8.62M
October 16, 2025	52.36	54.64	54.64	55	51.5	12.74M
October 15, 2025	50.46	53.91	53.91	54.33	50.46	14.96M
October 14, 2025	50.5	49.78	49.78	52.2	49.49	8M
October 13, 2025	48.6	49.66	49.66	50.29	45.77	6.76M
October 10, 2025	49.58	50.87	50.87	51.5	49.53	9.7M
October 09, 2025	49.37	49.98	49.98	50.5	48.4	7.12M
September 30, 2025	49.44	49.6	49.6	50.68	49.19	7.09M
September 29, 2025	46.88	49.45	49.45	50.2	46.5	6.98M
September 26, 2025	48.01	47.2	47.2	48.54	46.96	4.52M
September 25, 2025	49.73	48.41	48.41	50.44	48.39	6.18M
September 24, 2025	47.89	49.46	49.46	49.74	46.41	7.84M
September 23, 2025	47.06	48	48	48.86	46.24	7.81M
September 22, 2025	46.6	47.05	47.05	47.68	46.17	4.27M
September 19, 2025	47.89	46.92	46.92	48.6	46.6	5.85M
September 18, 2025	49.25	48.61	48.61	50.85	47.78	9.96M
September 17, 2025	48.76	49.86	49.86	50.3	48.19	7.99M
September 16, 2025	46.58	48.67	48.67	48.99	46.58	7.28M
September 15, 2025	47.53	46.54	46.54	48.24	46.5	5.25M
September 12, 2025	48.12	47.89	47.89	49.48	47.7	4.71M
September 11, 2025	46.85	48.61	48.61	48.89	46.35	5.42M
September 10, 2025	47.42	47.43	47.43	48.6	47.12	4.71M
September 09, 2025	48.88	47.89	47.89	49.49	47.63	7.43M
September 08, 2025	47.68	49.83	49.83	50.8	47.68	10.94M
September 05, 2025	45.3	46.7	46.7	46.85	44.92	5.4M
September 04, 2025	47.4	44.95	44.95	47.87	44.02	7.92M

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