Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) SHZ
144.55
-6.3(-4.18%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
144.55
-6.3(-4.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 152.8 | 144.55 | 144.55 | 154.25 | 142.53 | 9.18M |
| April 02, 2026 | 155 | 150.85 | 150.85 | 156.59 | 150.01 | 11.25M |
| April 01, 2026 | 166.5 | 162.65 | 162.65 | 168.05 | 157.99 | 13.09M |
| March 31, 2026 | 162.18 | 165.35 | 165.35 | 174.94 | 162.18 | 19.03M |
| March 30, 2026 | 141.51 | 162.18 | 162.18 | 168.6 | 141.51 | 18.01M |
| March 27, 2026 | 140 | 142.9 | 142.9 | 145.89 | 136.51 | 8.85M |
| March 26, 2026 | 145.02 | 146.55 | 146.55 | 147.57 | 138.08 | 10.25M |
| March 25, 2026 | 143.01 | 141.7 | 141.7 | 145.93 | 141 | 6.22M |
| March 24, 2026 | 143.2 | 139.77 | 139.77 | 143.9 | 134.58 | 6.42M |
| March 23, 2026 | 142.95 | 139.18 | 139.18 | 150 | 138.99 | 7.79M |
| March 20, 2026 | 150.86 | 144.5 | 144.5 | 151.99 | 144 | 6.34M |
| March 19, 2026 | 146.01 | 148.8 | 148.8 | 152.97 | 146 | 7.89M |
| March 18, 2026 | 141.3 | 151.8 | 151.8 | 152.4 | 139.01 | 10.54M |
| March 17, 2026 | 147 | 139.73 | 139.73 | 147.8 | 139.6 | 5.01M |
| March 16, 2026 | 146.51 | 145.23 | 145.23 | 148.44 | 142.2 | 5.54M |
| March 13, 2026 | 157.01 | 146.5 | 146.5 | 158.01 | 145.8 | 9.82M |
| March 12, 2026 | 162.81 | 158.85 | 158.85 | 166.5 | 158.1 | 5.95M |
| March 11, 2026 | 169 | 162.8 | 162.8 | 169.88 | 162.3 | 7.07M |
| March 10, 2026 | 164 | 167.52 | 167.52 | 172 | 163.7 | 4.75M |
| March 09, 2026 | 158.31 | 164.58 | 164.58 | 164.77 | 157.46 | 8.15M |
| March 06, 2026 | 164 | 167.23 | 167.23 | 172.5 | 161.8 | 9.56M |
| March 05, 2026 | 168 | 164.41 | 164.41 | 168 | 160 | 7.46M |
| March 04, 2026 | 172.08 | 162.68 | 162.68 | 172.08 | 155 | 6.46M |
| March 03, 2026 | 174 | 156.99 | 156.99 | 174.01 | 156.99 | 11.03M |
| March 02, 2026 | 174.43 | 177.2 | 177.2 | 184.23 | 173.61 | 12.29M |
| February 27, 2026 | 172.08 | 175.8 | 175.8 | 184 | 170 | 15.37M |
| February 26, 2026 | 163 | 172.46 | 172.46 | 175.52 | 161 | 14.82M |
| February 25, 2026 | 156.04 | 166.68 | 166.68 | 168 | 155.01 | 13.78M |
| February 24, 2026 | 157.98 | 156.04 | 156.04 | 159.3 | 154.89 | 6.06M |
| February 13, 2026 | 160.62 | 157.52 | 0 | 163.17 | 156 | 6.85M |
| February 12, 2026 | 163.01 | 160.6 | 0 | 166.88 | 160.12 | 11.63M |
| February 11, 2026 | 169.28 | 168.06 | 0 | 176.61 | 167.01 | 14.31M |
| February 10, 2026 | 168.8 | 167.5 | 0 | 173.6 | 162.87 | 10.37M |
| February 09, 2026 | 168.99 | 170.77 | 0 | 171.87 | 164.08 | 11.17M |
| February 06, 2026 | 165 | 164.77 | 0 | 171.48 | 162.5 | 9.93M |
| February 05, 2026 | 168.63 | 166.29 | 0 | 169.9 | 163.26 | 9.12M |
| February 04, 2026 | 182.5 | 169.97 | 0 | 184.2 | 167 | 16.54M |
| February 03, 2026 | 179.37 | 186.19 | 0 | 189.5 | 170 | 15.5M |
| February 02, 2026 | 181.4 | 177.52 | 0 | 186.99 | 177.03 | 9.96M |
| January 30, 2026 | 185.3 | 177.8 | 0 | 194.24 | 176 | 13.07M |
| January 29, 2026 | 191.6 | 189.08 | 0 | 195 | 185 | 11.36M |
| January 28, 2026 | 198 | 195.11 | 0 | 199.99 | 183 | 15.78M |
| January 27, 2026 | 188.01 | 196.7 | 0 | 202 | 188.01 | 13.73M |
| January 26, 2026 | 208.78 | 192.42 | 0 | 212 | 191.1 | 20.32M |
| January 23, 2026 | 194 | 219.98 | 0 | 225.99 | 192.91 | 25.08M |
| January 22, 2026 | 182.18 | 191 | 0 | 201.29 | 181 | 20.62M |
| January 21, 2026 | 191.49 | 180.6 | 0 | 203 | 180.08 | 19.3M |
| January 20, 2026 | 223.92 | 194.98 | 0 | 228.49 | 185.02 | 21.13M |
| January 19, 2026 | 189.66 | 219.52 | 0 | 225 | 189.66 | 20.94M |
| January 16, 2026 | 196 | 189 | 0 | 202.8 | 189 | 15.89M |
| January 15, 2026 | 205 | 192.91 | 0 | 213.69 | 174.25 | 21.75M |
| January 14, 2026 | 204 | 217.81 | 0 | 218.8 | 200 | 19.96M |
| January 13, 2026 | 192 | 204.99 | 0 | 213.91 | 171.8 | 20.45M |
| January 12, 2026 | 182 | 197.99 | 0 | 208.04 | 175.04 | 19.72M |
| January 09, 2026 | 177 | 177.78 | 0 | 184.25 | 165 | 21M |
| January 08, 2026 | 160.22 | 172.78 | 0 | 176 | 160.14 | 17.03M |
| January 07, 2026 | 160 | 160.22 | 0 | 168.88 | 157.5 | 16.3M |
| January 06, 2026 | 147.1 | 165.8 | 0 | 165.8 | 141.7 | 21.24M |
| January 05, 2026 | 154.99 | 150.88 | 0 | 155 | 143.88 | 16.53M |
| December 31, 2025 | 148.88 | 155.27 | 0 | 160 | 148.3 | 21.13M |