Shenzhen Everbest Machinery Industry Co., Ltd. (SHE:002980)
China
· Delayed Price · Currency is CNY 81.21
-3.85 (-4.53%)
Apr 29, 2026, 2:35 PM CST
SHE:002980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.39 | 84.98 | 78.39 | 79.88 | - | -6.09% | 13,108,240 |
| Apr 28, 2026 | 79.20 | 87.20 | 77.66 | 85.06 | 85.06 | 5.14% | 18,275,460 |
| Apr 27, 2026 | 79.68 | 81.93 | 77.00 | 80.90 | 80.90 | -1.69% | 19,250,960 |
| Apr 24, 2026 | 78.39 | 83.49 | 74.50 | 82.29 | 82.29 | 8.42% | 26,196,940 |
| Apr 23, 2026 | 80.00 | 80.13 | 73.10 | 75.90 | 75.90 | -6.55% | 21,959,660 |
| Apr 22, 2026 | 81.44 | 83.60 | 78.69 | 81.22 | 81.22 | -1.19% | 19,316,141 |
| Apr 21, 2026 | 76.12 | 84.22 | 76.00 | 82.20 | 82.20 | 5.38% | 19,120,100 |
| Apr 20, 2026 | 75.18 | 79.56 | 73.00 | 78.00 | 78.00 | 6.67% | 26,771,840 |
| Apr 17, 2026 | 66.40 | 73.12 | 66.00 | 73.12 | 73.12 | 10.00% | 19,344,900 |
| Apr 16, 2026 | 70.91 | 72.50 | 63.72 | 66.47 | 66.47 | -5.77% | 31,508,110 |
| Apr 15, 2026 | 68.43 | 70.55 | 67.90 | 70.54 | 70.54 | 9.98% | 25,968,100 |
| Apr 14, 2026 | 59.60 | 64.14 | 59.60 | 64.14 | 64.14 | 10.00% | 16,398,440 |
| Apr 13, 2026 | 53.03 | 58.31 | 53.03 | 58.31 | 58.31 | 10.00% | 8,847,061 |
| Apr 10, 2026 | 56.79 | 56.99 | 51.50 | 53.01 | 53.01 | -4.80% | 18,610,920 |
| Apr 9, 2026 | 53.15 | 57.40 | 51.30 | 55.68 | 55.68 | 5.33% | 19,389,067 |
| Apr 8, 2026 | 55.00 | 55.16 | 49.70 | 52.86 | 52.86 | 4.26% | 22,901,920 |
| Apr 7, 2026 | 47.72 | 50.70 | 46.80 | 50.70 | 50.70 | 10.00% | 20,813,470 |
| Apr 3, 2026 | 42.38 | 46.09 | 42.38 | 46.09 | 46.09 | 10.00% | 12,052,830 |
| Apr 2, 2026 | 44.78 | 45.49 | 41.33 | 41.90 | 41.90 | -7.14% | 18,196,280 |
| Apr 1, 2026 | 42.69 | 46.31 | 41.26 | 45.12 | 45.12 | 7.17% | 23,971,087 |
| Mar 31, 2026 | 44.02 | 44.92 | 39.60 | 42.10 | 42.10 | -3.84% | 18,021,020 |
| Mar 30, 2026 | 39.80 | 43.78 | 39.00 | 43.78 | 43.78 | 10.00% | 7,885,500 |
| Mar 27, 2026 | 38.38 | 41.09 | 37.52 | 39.80 | 39.80 | 1.25% | 9,695,060 |
| Mar 26, 2026 | 40.23 | 41.43 | 38.98 | 39.31 | 39.31 | -2.96% | 8,352,180 |
| Mar 25, 2026 | 39.16 | 41.85 | 38.66 | 40.51 | 40.51 | 5.25% | 13,236,680 |
| Mar 24, 2026 | 36.70 | 38.65 | 35.01 | 38.49 | 38.49 | 7.82% | 10,829,440 |
| Mar 23, 2026 | 36.98 | 37.20 | 34.11 | 35.70 | 35.70 | -4.08% | 14,150,842 |
| Mar 20, 2026 | 38.72 | 39.85 | 37.15 | 37.22 | 37.22 | -4.69% | 16,124,980 |
| Mar 19, 2026 | 37.88 | 39.59 | 36.10 | 39.05 | 39.05 | 2.14% | 20,050,250 |
| Mar 18, 2026 | 38.54 | 39.06 | 37.18 | 38.23 | 38.23 | 0.84% | 16,025,490 |
| Mar 17, 2026 | 38.66 | 40.28 | 37.16 | 37.91 | 37.91 | -1.91% | 22,977,640 |
| Mar 16, 2026 | 35.50 | 38.65 | 35.29 | 38.65 | 38.65 | 9.99% | 13,996,060 |
| Mar 13, 2026 | 36.36 | 36.70 | 35.00 | 35.14 | 35.14 | -3.49% | 13,224,779 |
| Mar 12, 2026 | 37.51 | 38.03 | 36.03 | 36.41 | 36.41 | -3.55% | 15,250,530 |
| Mar 11, 2026 | 37.44 | 38.87 | 36.82 | 37.75 | 37.75 | 2.64% | 21,457,257 |
| Mar 10, 2026 | 36.36 | 37.68 | 35.66 | 36.78 | 36.78 | 3.31% | 23,028,817 |
| Mar 9, 2026 | 32.53 | 36.60 | 32.53 | 35.60 | 35.60 | 3.49% | 23,634,340 |
| Mar 6, 2026 | 31.79 | 35.06 | 31.57 | 34.40 | 34.40 | 5.98% | 27,072,550 |
| Mar 5, 2026 | 34.06 | 34.49 | 31.47 | 32.46 | 32.46 | -4.59% | 27,828,230 |
| Mar 4, 2026 | 34.98 | 35.04 | 32.40 | 34.02 | 34.02 | -2.97% | 30,967,250 |
| Mar 3, 2026 | 35.06 | 35.06 | 32.96 | 35.06 | 35.06 | 10.01% | 43,367,707 |
| Mar 2, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 10.01% | 2,015,960 |
| Feb 27, 2026 | 26.20 | 28.97 | 26.20 | 28.97 | 28.97 | 9.98% | 7,607,259 |
| Feb 26, 2026 | 25.70 | 26.61 | 25.68 | 26.34 | 26.34 | 4.86% | 12,040,000 |
| Feb 25, 2026 | 23.85 | 25.16 | 23.69 | 25.12 | 25.12 | 5.32% | 6,447,794 |
| Feb 24, 2026 | 23.65 | 24.12 | 23.43 | 23.85 | 23.85 | 1.62% | 2,780,300 |
| Feb 13, 2026 | 23.79 | 23.98 | 23.46 | 23.47 | 23.47 | -2.21% | 2,813,800 |
| Feb 12, 2026 | 22.94 | 24.04 | 22.90 | 24.00 | 24.00 | 4.39% | 6,744,809 |
| Feb 11, 2026 | 22.80 | 23.13 | 22.60 | 22.99 | 22.99 | 0.92% | 2,585,480 |
| Feb 10, 2026 | 22.80 | 22.95 | 22.67 | 22.78 | 22.78 | -0.09% | 1,649,300 |
| Feb 9, 2026 | 22.45 | 22.97 | 22.42 | 22.80 | 22.80 | 2.10% | 2,088,620 |
| Feb 6, 2026 | 22.27 | 22.67 | 22.07 | 22.33 | 22.33 | 0.31% | 2,151,020 |
| Feb 5, 2026 | 22.11 | 22.48 | 22.11 | 22.26 | 22.26 | -0.31% | 1,435,540 |
| Feb 4, 2026 | 22.25 | 22.54 | 22.18 | 22.33 | 22.33 | -0.13% | 1,593,380 |
| Feb 3, 2026 | 21.97 | 22.39 | 21.83 | 22.36 | 22.36 | 2.52% | 1,923,150 |
| Feb 2, 2026 | 22.00 | 22.33 | 21.76 | 21.81 | 21.81 | -1.00% | 1,879,240 |
| Jan 30, 2026 | 21.81 | 22.08 | 21.58 | 22.03 | 22.03 | 1.01% | 2,284,900 |
| Jan 29, 2026 | 22.03 | 22.38 | 21.67 | 21.81 | 21.81 | -1.09% | 2,107,780 |
| Jan 28, 2026 | 22.58 | 22.64 | 21.98 | 22.05 | 22.05 | -2.61% | 1,984,560 |
| Jan 27, 2026 | 22.71 | 22.71 | 21.90 | 22.64 | 22.64 | -0.26% | 2,401,680 |
| Jan 26, 2026 | 22.96 | 23.09 | 22.40 | 22.70 | 22.70 | -1.09% | 2,599,580 |
| Jan 23, 2026 | 23.02 | 23.04 | 22.81 | 22.95 | 22.95 | -0.30% | 2,942,923 |
| Jan 22, 2026 | 23.02 | 23.16 | 22.82 | 23.02 | 23.02 | 0.44% | 2,445,100 |
| Jan 21, 2026 | 22.60 | 23.96 | 22.35 | 22.92 | 22.92 | 1.06% | 4,840,080 |
| Jan 20, 2026 | 22.75 | 23.14 | 22.55 | 22.68 | 22.68 | -0.31% | 3,521,188 |
| Jan 19, 2026 | 22.45 | 22.83 | 22.22 | 22.75 | 22.75 | 0.75% | 3,246,708 |
| Jan 16, 2026 | 22.46 | 22.79 | 22.28 | 22.58 | 22.58 | 1.57% | 3,637,928 |
| Jan 15, 2026 | 22.15 | 22.49 | 22.00 | 22.23 | 22.23 | 0.36% | 2,374,800 |
| Jan 14, 2026 | 22.05 | 22.59 | 21.92 | 22.15 | 22.15 | 0.23% | 3,268,900 |
| Jan 13, 2026 | 22.41 | 22.56 | 21.96 | 22.10 | 22.10 | -1.38% | 3,057,303 |
| Jan 12, 2026 | 22.01 | 22.46 | 21.91 | 22.41 | 22.41 | 2.70% | 4,416,980 |
| Jan 9, 2026 | 21.76 | 21.89 | 21.61 | 21.82 | 21.82 | 0.09% | 2,514,520 |
| Jan 8, 2026 | 21.66 | 21.93 | 21.66 | 21.80 | 21.80 | 0.46% | 1,816,880 |
| Jan 7, 2026 | 21.83 | 21.96 | 21.61 | 21.70 | 21.70 | -0.46% | 2,098,260 |
| Jan 6, 2026 | 21.59 | 22.21 | 21.52 | 21.80 | 21.80 | 0.97% | 3,393,669 |
| Jan 5, 2026 | 20.95 | 21.68 | 20.95 | 21.59 | 21.59 | 2.47% | 3,536,139 |
| Dec 31, 2025 | 20.85 | 21.35 | 20.64 | 21.07 | 21.07 | 1.59% | 2,292,640 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.72 | 20.74 | 20.74 | -1.33% | 1,502,904 |
| Dec 29, 2025 | 20.95 | 21.05 | 20.70 | 21.02 | 21.02 | 0.57% | 1,904,347 |
| Dec 26, 2025 | 21.19 | 21.20 | 20.71 | 20.90 | 20.90 | -1.32% | 2,487,734 |
| Dec 25, 2025 | 21.05 | 21.23 | 20.86 | 21.18 | 21.18 | 0.33% | 1,708,404 |
| Dec 24, 2025 | 20.84 | 21.30 | 20.76 | 21.11 | 21.11 | 1.83% | 2,492,116 |
| Dec 23, 2025 | 21.00 | 21.07 | 20.60 | 20.73 | 20.73 | -1.24% | 1,936,856 |
| Dec 22, 2025 | 20.83 | 21.49 | 20.78 | 20.99 | 20.99 | 0.77% | 1,766,760 |
| Dec 19, 2025 | 20.99 | 20.99 | 20.61 | 20.83 | 20.83 | 0.92% | 1,255,758 |
| Dec 18, 2025 | 20.44 | 20.86 | 20.31 | 20.64 | 20.64 | 0.49% | 1,932,806 |
| Dec 17, 2025 | 20.68 | 20.75 | 20.16 | 20.54 | 20.54 | -0.58% | 2,259,809 |
| Dec 16, 2025 | 21.07 | 21.07 | 20.44 | 20.66 | 20.66 | -1.99% | 2,285,800 |
| Dec 15, 2025 | 21.45 | 21.45 | 20.96 | 21.08 | 21.08 | -2.04% | 1,679,266 |
| Dec 12, 2025 | 21.50 | 21.84 | 21.45 | 21.52 | 21.52 | 0.28% | 1,535,380 |
| Dec 11, 2025 | 22.06 | 22.37 | 21.42 | 21.46 | 21.46 | -2.63% | 3,133,260 |
| Dec 10, 2025 | 22.52 | 22.52 | 21.99 | 22.04 | 22.04 | -2.74% | 2,799,213 |
| Dec 9, 2025 | 22.80 | 23.27 | 22.50 | 22.66 | 22.66 | 0.94% | 3,141,506 |
| Dec 8, 2025 | 22.23 | 22.58 | 22.04 | 22.45 | 22.45 | 0.99% | 2,071,900 |
| Dec 5, 2025 | 22.10 | 22.30 | 21.90 | 22.23 | 22.23 | 0.72% | 1,544,620 |
| Dec 4, 2025 | 21.89 | 22.15 | 21.70 | 22.07 | 22.07 | 0.32% | 1,783,180 |
| Dec 3, 2025 | 22.48 | 22.52 | 21.86 | 22.00 | 22.00 | -2.14% | 2,912,680 |
| Dec 2, 2025 | 23.10 | 23.20 | 22.40 | 22.48 | 22.48 | -2.98% | 3,826,640 |
| Dec 1, 2025 | 22.40 | 23.50 | 22.31 | 23.17 | 23.17 | 3.35% | 5,743,700 |
| Nov 28, 2025 | 22.99 | 23.09 | 22.31 | 22.42 | 22.42 | -1.45% | 4,085,920 |