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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	50.15	48.42	48.42	50.7	47.5	7.51M
September 02, 2025	47.77	51	51	51.53	47.74	14.37M
September 01, 2025	47.5	47.19	47.19	48.34	47	7.05M
August 29, 2025	47.45	47.88	47.88	49	46.88	6.3M
August 28, 2025	50.55	48.75	48.75	51.66	46.88	9.45M
August 27, 2025	51	49.8	49.8	51.8	49.77	8.45M
August 26, 2025	51.47	51.59	51.59	52.48	50.61	8.6M
August 25, 2025	50.09	52.01	52.01	52.39	49.98	13.2M
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

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