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

48.70

-1.75(-3.47%)

Updated at November 14 12:43PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 24, 202547.8949.4649.4649.7446.417.84M
September 23, 202547.06484848.8646.247.81M
September 22, 202546.647.0547.0547.6846.174.27M
September 19, 202547.8946.9246.9248.646.65.85M
September 18, 202549.2548.6148.6150.8547.789.96M
September 17, 202548.7649.8649.8650.348.197.99M
September 16, 202546.5848.6748.6748.9946.587.28M
September 15, 202547.5346.5446.5448.2446.55.25M
September 12, 202548.1247.8947.8949.4847.74.71M
September 11, 202546.8548.6148.6148.8946.355.42M
September 10, 202547.4247.4347.4348.647.124.71M
September 09, 202548.8847.8947.8949.4947.637.43M
September 08, 202547.6849.8349.8350.847.6810.94M
September 05, 202545.346.746.746.8544.925.4M
September 04, 202547.444.9544.9547.8744.027.92M
September 03, 202550.1548.4248.4250.747.57.51M
September 02, 202547.77515151.5347.7414.37M
September 01, 202547.547.1947.1948.34477.05M
August 29, 202547.4547.8847.884946.886.3M
August 28, 202550.5548.7548.7551.6646.889.45M
August 27, 20255149.849.851.849.778.45M
August 26, 202551.4751.5951.5952.4850.618.6M
August 25, 202550.0952.0152.0152.3949.9813.2M
August 22, 202550.4150.0950.0950.549.226.45M
August 21, 202549.5949.8349.8350.9349.57.13M
August 20, 202551.3850.3250.3251.9849.689.46M
August 19, 202552.5850.650.652.5850.5314.88M
August 18, 202553.853.153.154.3651.8820.18M
August 15, 202553.7254.1954.1958.6153.2824.51M
August 14, 202556.4551.5951.5956.8951.119.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved