Shenzhen Everwin Precision Technology Co., Ltd. (SHE:300115)
China
· Delayed Price · Currency is CNY 34.85
-0.60 (-1.69%)
Mar 10, 2026, 9:25 AM CST
SHE:300115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.12 | 35.85 | 35.06 | 35.45 | 35.45 | -0.06% | 25,142,910 |
| Mar 5, 2026 | 35.72 | 36.08 | 35.20 | 35.47 | 35.47 | 1.05% | 31,178,190 |
| Mar 4, 2026 | 34.45 | 36.06 | 34.45 | 35.10 | 35.10 | 0.09% | 37,440,420 |
| Mar 3, 2026 | 37.49 | 37.83 | 35.05 | 35.07 | 35.07 | -6.08% | 59,534,900 |
| Mar 2, 2026 | 37.50 | 37.99 | 36.81 | 37.34 | 37.34 | -3.49% | 61,009,600 |
| Feb 27, 2026 | 39.51 | 39.51 | 38.30 | 38.69 | 38.69 | -2.54% | 53,650,740 |
| Feb 26, 2026 | 38.80 | 40.40 | 38.41 | 39.70 | 39.70 | 2.16% | 58,592,610 |
| Feb 25, 2026 | 39.14 | 39.40 | 38.54 | 38.86 | 38.86 | -0.72% | 41,267,410 |
| Feb 24, 2026 | 40.59 | 40.60 | 39.05 | 39.14 | 39.14 | -2.69% | 46,876,240 |
| Feb 13, 2026 | 40.08 | 40.79 | 39.50 | 40.22 | 40.22 | 0.35% | 48,242,300 |
| Feb 12, 2026 | 39.09 | 40.42 | 39.09 | 40.08 | 40.08 | 2.24% | 44,981,980 |
| Feb 11, 2026 | 39.90 | 40.15 | 39.15 | 39.20 | 39.20 | -2.73% | 44,715,460 |
| Feb 10, 2026 | 40.27 | 40.90 | 39.83 | 40.30 | 40.30 | -0.12% | 58,900,270 |
| Feb 9, 2026 | 41.60 | 41.62 | 40.12 | 40.35 | 40.35 | 0.07% | 63,226,284 |
| Feb 6, 2026 | 38.80 | 41.25 | 38.50 | 40.32 | 40.32 | 2.18% | 73,227,430 |
| Feb 5, 2026 | 39.94 | 40.25 | 38.60 | 39.46 | 39.46 | -3.07% | 60,482,130 |
| Feb 4, 2026 | 39.96 | 40.92 | 39.05 | 40.71 | 40.71 | 1.67% | 77,700,770 |
| Feb 3, 2026 | 37.92 | 40.30 | 37.38 | 40.04 | 40.04 | 6.77% | 84,919,040 |
| Feb 2, 2026 | 38.48 | 39.45 | 37.50 | 37.50 | 37.50 | -2.98% | 66,531,870 |
| Jan 30, 2026 | 38.11 | 39.55 | 37.52 | 38.65 | 38.65 | 0.60% | 60,772,880 |
| Jan 29, 2026 | 39.32 | 39.66 | 38.42 | 38.42 | 38.42 | -2.91% | 54,155,630 |
| Jan 28, 2026 | 39.50 | 40.27 | 38.96 | 39.57 | 39.57 | -0.85% | 51,311,040 |
| Jan 27, 2026 | 39.67 | 40.38 | 38.80 | 39.91 | 39.91 | 1.17% | 58,710,480 |
| Jan 26, 2026 | 41.52 | 42.63 | 39.10 | 39.45 | 39.45 | -2.62% | 101,895,500 |
| Jan 23, 2026 | 40.54 | 41.18 | 39.73 | 40.51 | 40.51 | 0.05% | 63,691,190 |
| Jan 22, 2026 | 40.90 | 41.63 | 40.21 | 40.49 | 40.49 | -2.25% | 59,301,730 |
| Jan 21, 2026 | 39.96 | 42.00 | 39.68 | 41.42 | 41.42 | 2.30% | 77,517,740 |
| Jan 20, 2026 | 42.67 | 42.95 | 39.88 | 40.49 | 40.49 | -8.21% | 140,737,688 |
| Jan 19, 2026 | 44.20 | 45.00 | 43.00 | 44.11 | 44.11 | 1.36% | 106,407,000 |
| Jan 16, 2026 | 41.80 | 45.40 | 41.68 | 43.52 | 43.52 | 5.12% | 139,981,300 |
| Jan 15, 2026 | 41.20 | 41.90 | 40.80 | 41.40 | 41.40 | -0.46% | 59,988,800 |
| Jan 14, 2026 | 43.86 | 44.04 | 41.00 | 41.59 | 41.59 | -4.13% | 139,813,600 |
| Jan 13, 2026 | 45.02 | 46.50 | 43.05 | 43.38 | 43.38 | -4.55% | 121,115,600 |
| Jan 12, 2026 | 44.70 | 46.25 | 43.39 | 45.45 | 45.45 | 2.18% | 129,777,293 |
| Jan 9, 2026 | 44.09 | 46.28 | 43.98 | 44.48 | 44.48 | 0.34% | 121,315,437 |
| Jan 8, 2026 | 44.00 | 45.06 | 43.68 | 44.33 | 44.33 | 0.59% | 89,034,123 |
| Jan 7, 2026 | 43.58 | 45.39 | 43.44 | 44.07 | 44.07 | -0.47% | 109,934,903 |
| Jan 6, 2026 | 44.47 | 46.06 | 43.68 | 44.28 | 44.28 | -0.40% | 124,038,900 |
| Jan 5, 2026 | 45.10 | 46.45 | 44.33 | 44.46 | 44.46 | -4.39% | 142,074,000 |
| Dec 31, 2025 | 44.70 | 47.30 | 44.22 | 46.50 | 46.50 | 3.04% | 157,746,900 |
| Dec 30, 2025 | 40.30 | 47.99 | 40.04 | 45.13 | 45.13 | 9.49% | 181,628,500 |
| Dec 29, 2025 | 40.50 | 43.02 | 39.60 | 41.22 | 41.22 | 1.88% | 128,228,306 |
| Dec 26, 2025 | 39.53 | 40.98 | 39.05 | 40.46 | 40.46 | 0.52% | 108,168,100 |
| Dec 25, 2025 | 37.55 | 40.65 | 37.50 | 40.25 | 40.25 | 8.52% | 136,379,200 |
| Dec 24, 2025 | 36.30 | 37.50 | 36.03 | 37.09 | 37.09 | 1.23% | 64,612,170 |
| Dec 23, 2025 | 37.42 | 37.62 | 36.32 | 36.64 | 36.64 | -3.04% | 83,236,400 |
| Dec 22, 2025 | 36.36 | 38.15 | 36.29 | 37.79 | 37.79 | 4.39% | 125,328,800 |
| Dec 19, 2025 | 36.00 | 37.12 | 35.83 | 36.20 | 36.20 | 2.09% | 98,505,410 |
| Dec 18, 2025 | 35.40 | 36.60 | 35.16 | 35.46 | 35.46 | -2.02% | 64,909,470 |
| Dec 17, 2025 | 35.66 | 36.55 | 35.53 | 36.19 | 36.19 | 1.54% | 82,730,080 |
| Dec 16, 2025 | 36.67 | 37.16 | 35.25 | 35.64 | 35.64 | -3.13% | 72,054,750 |
| Dec 15, 2025 | 38.14 | 38.49 | 36.55 | 36.79 | 36.79 | -4.96% | 123,987,500 |
| Dec 12, 2025 | 40.01 | 40.88 | 38.66 | 38.71 | 38.71 | -3.85% | 139,238,600 |
| Dec 11, 2025 | 42.70 | 43.10 | 40.01 | 40.26 | 40.26 | -4.82% | 134,715,500 |
| Dec 10, 2025 | 42.93 | 43.60 | 41.88 | 42.30 | 42.30 | -2.76% | 101,333,300 |
| Dec 9, 2025 | 43.67 | 44.67 | 43.00 | 43.50 | 43.50 | -3.80% | 134,088,593 |
| Dec 8, 2025 | 42.50 | 45.47 | 41.50 | 45.22 | 45.22 | 4.41% | 195,020,100 |
| Dec 5, 2025 | 40.04 | 43.64 | 39.60 | 43.31 | 43.31 | 7.68% | 180,332,900 |
| Dec 4, 2025 | 41.70 | 42.80 | 40.10 | 40.22 | 40.22 | 1.72% | 169,593,100 |
| Dec 3, 2025 | 42.82 | 43.35 | 39.50 | 39.54 | 39.54 | -6.35% | 154,256,000 |
| Dec 2, 2025 | 41.94 | 43.60 | 41.01 | 42.22 | 42.22 | 0.62% | 163,296,500 |
| Dec 1, 2025 | 42.50 | 42.80 | 40.68 | 41.96 | 41.96 | -2.24% | 162,144,500 |
| Nov 28, 2025 | 39.45 | 44.41 | 38.93 | 42.92 | 42.92 | 11.19% | 205,795,600 |
| Nov 27, 2025 | 37.90 | 40.35 | 37.48 | 38.60 | 38.60 | 1.85% | 141,142,179 |
| Nov 26, 2025 | 34.72 | 39.20 | 34.30 | 37.90 | 37.90 | 9.16% | 168,827,000 |
| Nov 25, 2025 | 34.50 | 35.39 | 33.87 | 34.72 | 34.72 | 2.21% | 88,857,290 |
| Nov 24, 2025 | 32.80 | 34.44 | 32.56 | 33.97 | 33.97 | 3.92% | 100,675,100 |
| Nov 21, 2025 | 31.26 | 33.99 | 30.69 | 32.69 | 32.69 | 3.55% | 113,230,880 |
| Nov 20, 2025 | 32.00 | 32.66 | 31.45 | 31.57 | 31.57 | 0.06% | 46,499,380 |
| Nov 19, 2025 | 31.51 | 31.83 | 31.36 | 31.55 | 31.55 | -0.25% | 35,622,190 |
| Nov 18, 2025 | 32.58 | 32.90 | 31.40 | 31.63 | 31.63 | -3.09% | 55,108,840 |
| Nov 17, 2025 | 32.30 | 33.23 | 32.29 | 32.64 | 32.64 | 0.52% | 38,751,840 |
| Nov 14, 2025 | 32.77 | 33.58 | 32.03 | 32.47 | 32.47 | -2.35% | 53,800,520 |
| Nov 13, 2025 | 33.00 | 34.23 | 33.00 | 33.25 | 33.25 | 0.12% | 56,772,260 |
| Nov 12, 2025 | 33.54 | 34.32 | 32.80 | 33.21 | 33.21 | -1.89% | 49,056,210 |
| Nov 11, 2025 | 34.84 | 35.10 | 33.00 | 33.85 | 33.85 | -1.77% | 63,457,480 |
| Nov 10, 2025 | 35.60 | 35.78 | 34.00 | 34.46 | 34.46 | -3.39% | 60,812,540 |
| Nov 7, 2025 | 36.60 | 37.09 | 35.51 | 35.67 | 35.67 | -4.37% | 75,826,680 |
| Nov 6, 2025 | 35.20 | 37.50 | 35.10 | 37.30 | 37.30 | 7.00% | 117,629,000 |
| Nov 5, 2025 | 33.30 | 35.79 | 33.30 | 34.86 | 34.86 | 0.66% | 70,447,550 |
| Nov 4, 2025 | 36.60 | 36.72 | 34.03 | 34.63 | 34.63 | -5.33% | 85,537,970 |
| Nov 3, 2025 | 38.31 | 38.40 | 35.67 | 36.58 | 36.58 | -3.76% | 102,477,100 |
| Oct 31, 2025 | 37.22 | 39.40 | 37.22 | 38.01 | 38.01 | 4.71% | 160,377,600 |
| Oct 30, 2025 | 36.69 | 37.30 | 35.73 | 36.30 | 36.30 | -1.97% | 87,443,950 |
| Oct 29, 2025 | 37.93 | 38.23 | 36.45 | 37.03 | 37.03 | -2.55% | 106,344,100 |
| Oct 28, 2025 | 37.59 | 39.24 | 36.81 | 38.00 | 38.00 | 0.72% | 153,117,600 |
| Oct 27, 2025 | 37.34 | 38.50 | 36.20 | 37.73 | 37.73 | 2.08% | 139,551,900 |
| Oct 24, 2025 | 35.68 | 37.36 | 35.06 | 36.96 | 36.96 | 4.76% | 101,585,400 |
| Oct 23, 2025 | 36.20 | 36.20 | 34.72 | 35.28 | 35.28 | -2.70% | 64,084,200 |
| Oct 22, 2025 | 35.90 | 37.10 | 35.55 | 36.26 | 36.26 | -0.93% | 87,110,270 |
| Oct 21, 2025 | 37.63 | 37.88 | 35.43 | 36.60 | 36.60 | -1.08% | 131,513,600 |
| Oct 20, 2025 | 37.56 | 38.20 | 35.76 | 37.00 | 37.00 | 1.45% | 113,164,500 |
| Oct 17, 2025 | 37.74 | 38.04 | 36.32 | 36.47 | 36.47 | -3.52% | 80,971,600 |
| Oct 16, 2025 | 37.25 | 39.08 | 36.87 | 37.80 | 37.80 | -0.68% | 117,922,900 |
| Oct 15, 2025 | 33.66 | 38.87 | 33.66 | 38.06 | 38.06 | 14.19% | 190,712,400 |
| Oct 14, 2025 | 36.50 | 36.94 | 33.10 | 33.33 | 33.33 | -8.26% | 124,908,700 |
| Oct 13, 2025 | 34.00 | 36.68 | 34.00 | 36.33 | 36.33 | -2.86% | 123,564,300 |
| Oct 10, 2025 | 41.85 | 43.30 | 37.24 | 37.40 | 37.40 | -9.22% | 185,750,900 |
| Oct 9, 2025 | 42.00 | 42.40 | 40.43 | 41.20 | 41.20 | -1.15% | 132,337,500 |
| Sep 30, 2025 | 41.00 | 42.52 | 40.22 | 41.68 | 41.68 | 0.53% | 164,608,900 |