Jiangxi Everbright Measurement And Control Technology Co.,Ltd. (SHE:300906)
China
· Delayed Price · Currency is CNY 34.33
+0.99 (2.97%)
Mar 10, 2026, 1:15 PM CST
SHE:300906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.21 | 34.42 | 33.21 | 34.33 | - | 2.97% | 747,400 |
| Mar 9, 2026 | 33.62 | 33.96 | 32.96 | 33.34 | 33.34 | -2.40% | 1,551,200 |
| Mar 6, 2026 | 33.21 | 34.37 | 33.05 | 34.16 | 34.16 | 3.05% | 1,391,100 |
| Mar 5, 2026 | 33.64 | 34.24 | 33.09 | 33.15 | 33.15 | 0.06% | 1,297,700 |
| Mar 4, 2026 | 32.92 | 33.76 | 32.65 | 33.13 | 33.13 | -0.18% | 1,324,800 |
| Mar 3, 2026 | 34.43 | 34.95 | 33.01 | 33.19 | 33.19 | -3.57% | 1,511,015 |
| Mar 2, 2026 | 35.85 | 35.94 | 34.30 | 34.42 | 34.42 | -4.94% | 2,014,094 |
| Feb 27, 2026 | 36.32 | 36.69 | 35.80 | 36.21 | 36.21 | -0.96% | 1,271,000 |
| Feb 26, 2026 | 36.39 | 36.66 | 35.90 | 36.56 | 36.56 | 0.58% | 1,204,606 |
| Feb 25, 2026 | 36.48 | 36.58 | 35.92 | 36.35 | 36.35 | -0.14% | 1,230,994 |
| Feb 24, 2026 | 35.97 | 36.79 | 35.97 | 36.40 | 36.40 | 1.68% | 1,057,900 |
| Feb 13, 2026 | 36.09 | 36.75 | 35.78 | 35.80 | 35.80 | -0.58% | 1,013,700 |
| Feb 12, 2026 | 35.94 | 36.46 | 35.56 | 36.01 | 36.01 | 0.19% | 1,140,600 |
| Feb 11, 2026 | 35.90 | 36.06 | 35.37 | 35.94 | 35.94 | 0.11% | 1,035,200 |
| Feb 10, 2026 | 36.09 | 36.09 | 35.55 | 35.90 | 35.90 | -0.86% | 1,283,400 |
| Feb 9, 2026 | 36.19 | 36.46 | 35.72 | 36.21 | 36.21 | 0.86% | 1,411,849 |
| Feb 6, 2026 | 35.45 | 36.50 | 34.91 | 35.90 | 35.90 | 1.18% | 1,801,300 |
| Feb 5, 2026 | 35.46 | 36.67 | 34.84 | 35.48 | 35.48 | 1.05% | 2,377,242 |
| Feb 4, 2026 | 35.82 | 35.99 | 35.01 | 35.11 | 35.11 | -1.10% | 1,498,486 |
| Feb 3, 2026 | 35.01 | 36.21 | 34.59 | 35.50 | 35.50 | 4.08% | 2,234,202 |
| Feb 2, 2026 | 34.53 | 35.52 | 34.02 | 34.11 | 34.11 | -1.22% | 1,413,400 |
| Jan 30, 2026 | 33.86 | 34.73 | 33.72 | 34.53 | 34.53 | 0.96% | 1,266,724 |
| Jan 29, 2026 | 34.66 | 35.15 | 33.67 | 34.20 | 34.20 | -1.36% | 1,777,088 |
| Jan 28, 2026 | 35.58 | 35.71 | 34.51 | 34.67 | 34.67 | -2.56% | 1,813,300 |
| Jan 27, 2026 | 36.25 | 36.53 | 34.52 | 35.58 | 35.58 | -2.79% | 2,394,600 |
| Jan 26, 2026 | 37.71 | 37.99 | 36.31 | 36.60 | 36.60 | -1.72% | 2,101,652 |
| Jan 23, 2026 | 37.60 | 37.68 | 36.90 | 37.24 | 37.24 | -0.96% | 2,285,900 |
| Jan 22, 2026 | 37.15 | 37.83 | 36.60 | 37.60 | 37.60 | 1.32% | 2,636,200 |
| Jan 21, 2026 | 36.69 | 37.29 | 36.00 | 37.11 | 37.11 | 0.73% | 2,790,407 |
| Jan 20, 2026 | 38.65 | 38.65 | 36.60 | 36.84 | 36.84 | -4.78% | 3,319,856 |
| Jan 19, 2026 | 37.01 | 39.46 | 36.90 | 38.69 | 38.69 | 4.03% | 4,454,238 |
| Jan 16, 2026 | 38.01 | 38.49 | 37.09 | 37.19 | 37.19 | -1.98% | 2,528,848 |
| Jan 15, 2026 | 38.14 | 38.95 | 37.58 | 37.94 | 37.94 | -0.39% | 3,286,238 |
| Jan 14, 2026 | 37.90 | 39.99 | 36.90 | 38.09 | 38.09 | 0.37% | 6,745,819 |
| Jan 13, 2026 | 36.14 | 37.97 | 35.36 | 37.95 | 37.95 | 4.29% | 5,671,791 |
| Jan 12, 2026 | 36.80 | 36.82 | 36.12 | 36.39 | 36.39 | -1.09% | 3,755,686 |
| Jan 9, 2026 | 35.27 | 36.96 | 35.04 | 36.79 | 36.79 | 3.63% | 4,604,808 |
| Jan 8, 2026 | 35.30 | 35.93 | 34.58 | 35.50 | 35.50 | -0.50% | 3,459,433 |
| Jan 7, 2026 | 34.89 | 36.25 | 34.65 | 35.68 | 35.68 | 1.02% | 2,821,080 |
| Jan 6, 2026 | 36.11 | 36.78 | 35.28 | 35.32 | 35.32 | -0.62% | 3,354,019 |
| Jan 5, 2026 | 35.15 | 35.60 | 34.80 | 35.54 | 35.54 | 1.14% | 2,046,361 |
| Dec 31, 2025 | 35.30 | 35.69 | 34.25 | 35.14 | 35.14 | -0.96% | 2,824,802 |
| Dec 30, 2025 | 35.88 | 36.26 | 35.12 | 35.48 | 35.48 | -0.48% | 2,435,699 |
| Dec 29, 2025 | 37.09 | 37.49 | 35.60 | 35.65 | 35.65 | -3.91% | 3,571,955 |
| Dec 26, 2025 | 36.42 | 37.13 | 35.38 | 37.10 | 37.10 | 1.12% | 3,647,057 |
| Dec 25, 2025 | 38.18 | 38.25 | 36.43 | 36.69 | 36.69 | -4.03% | 4,718,249 |
| Dec 24, 2025 | 38.17 | 38.75 | 37.66 | 38.23 | 38.23 | -1.97% | 4,240,852 |
| Dec 23, 2025 | 37.38 | 39.00 | 37.10 | 39.00 | 39.00 | 2.17% | 6,305,251 |
| Dec 22, 2025 | 36.50 | 39.30 | 36.04 | 38.17 | 38.17 | 3.19% | 8,284,416 |
| Dec 19, 2025 | 34.88 | 37.50 | 34.48 | 36.99 | 36.99 | 6.14% | 7,902,874 |
| Dec 18, 2025 | 36.00 | 36.00 | 34.68 | 34.85 | 34.85 | -4.70% | 4,864,022 |
| Dec 17, 2025 | 33.62 | 36.57 | 33.62 | 36.57 | 36.57 | 6.09% | 8,167,293 |
| Dec 16, 2025 | 34.22 | 34.74 | 33.21 | 34.47 | 34.47 | 0.38% | 2,861,655 |
| Dec 15, 2025 | 34.99 | 35.18 | 34.30 | 34.34 | 34.34 | -1.41% | 2,914,459 |
| Dec 12, 2025 | 34.31 | 35.78 | 33.58 | 34.83 | 34.83 | 1.25% | 5,927,911 |
| Dec 11, 2025 | 33.24 | 35.88 | 33.05 | 34.40 | 34.40 | 5.42% | 6,599,505 |
| Dec 10, 2025 | 33.12 | 33.12 | 32.16 | 32.63 | 32.63 | -1.48% | 2,049,800 |
| Dec 9, 2025 | 33.49 | 33.55 | 32.70 | 33.12 | 33.12 | -1.05% | 1,590,300 |
| Dec 8, 2025 | 33.27 | 33.57 | 32.80 | 33.47 | 33.47 | 0.51% | 2,132,655 |
| Dec 5, 2025 | 33.22 | 33.37 | 31.92 | 33.30 | 33.30 | -0.30% | 2,713,362 |
| Dec 4, 2025 | 33.24 | 34.89 | 32.57 | 33.40 | 33.40 | 1.03% | 3,466,108 |
| Dec 3, 2025 | 34.00 | 34.44 | 32.79 | 33.06 | 33.06 | -1.64% | 2,258,600 |
| Dec 2, 2025 | 35.30 | 35.50 | 33.50 | 33.61 | 33.61 | -4.73% | 3,360,515 |
| Dec 1, 2025 | 34.99 | 35.48 | 34.73 | 35.28 | 35.28 | 0.57% | 3,472,298 |
| Nov 28, 2025 | 35.00 | 35.35 | 34.26 | 35.08 | 35.08 | -1.96% | 4,815,600 |
| Nov 27, 2025 | 32.60 | 36.66 | 32.21 | 35.78 | 35.78 | 9.75% | 6,742,119 |
| Nov 26, 2025 | 33.09 | 33.55 | 32.37 | 32.60 | 32.60 | -1.51% | 1,831,504 |
| Nov 25, 2025 | 32.46 | 33.30 | 32.18 | 33.10 | 33.10 | 1.97% | 2,330,609 |
| Nov 24, 2025 | 34.00 | 34.33 | 31.58 | 32.46 | 32.46 | -5.34% | 4,678,864 |
| Nov 21, 2025 | 33.96 | 35.36 | 33.46 | 34.29 | 34.29 | - | 4,173,496 |
| Nov 20, 2025 | 33.79 | 35.30 | 33.39 | 34.29 | 34.29 | 2.14% | 3,791,581 |
| Nov 19, 2025 | 34.86 | 35.50 | 33.48 | 33.57 | 33.57 | -2.98% | 3,790,774 |
| Nov 18, 2025 | 35.38 | 35.50 | 34.19 | 34.60 | 34.60 | -2.20% | 3,462,650 |
| Nov 17, 2025 | 33.34 | 35.87 | 33.34 | 35.38 | 35.38 | 7.24% | 6,425,402 |
| Nov 14, 2025 | 32.69 | 33.60 | 32.55 | 32.99 | 32.99 | 0.43% | 1,872,759 |
| Nov 13, 2025 | 33.30 | 33.45 | 32.58 | 32.85 | 32.85 | -0.67% | 1,894,300 |
| Nov 12, 2025 | 33.00 | 33.50 | 32.32 | 33.07 | 33.07 | 0.79% | 2,541,748 |
| Nov 11, 2025 | 33.08 | 34.08 | 32.40 | 32.81 | 32.81 | -0.76% | 2,925,513 |
| Nov 10, 2025 | 35.10 | 35.10 | 32.92 | 33.06 | 33.06 | -3.19% | 3,396,324 |
| Nov 7, 2025 | 33.50 | 34.85 | 33.03 | 34.15 | 34.15 | 2.37% | 4,208,155 |
| Nov 6, 2025 | 34.12 | 34.40 | 33.23 | 33.36 | 33.36 | -3.00% | 2,804,807 |
| Nov 5, 2025 | 33.84 | 35.36 | 32.68 | 34.39 | 34.39 | 0.61% | 5,070,448 |
| Nov 4, 2025 | 35.44 | 35.86 | 33.85 | 34.18 | 34.18 | -3.96% | 4,053,831 |
| Nov 3, 2025 | 33.39 | 36.00 | 33.38 | 35.59 | 35.59 | 6.88% | 7,464,042 |
| Oct 31, 2025 | 32.86 | 34.79 | 32.33 | 33.30 | 33.30 | 0.33% | 5,845,790 |
| Oct 30, 2025 | 34.50 | 34.97 | 31.74 | 33.19 | 33.19 | -2.07% | 7,659,666 |
| Oct 29, 2025 | 30.08 | 35.27 | 29.65 | 33.89 | 33.89 | 12.14% | 9,052,510 |
| Oct 28, 2025 | 30.27 | 30.32 | 29.98 | 30.22 | 30.22 | -0.20% | 787,376 |
| Oct 27, 2025 | 30.25 | 30.39 | 29.75 | 30.28 | 30.28 | 0.70% | 1,294,200 |
| Oct 24, 2025 | 29.85 | 30.26 | 29.85 | 30.07 | 30.07 | 0.74% | 1,221,800 |
| Oct 23, 2025 | 29.99 | 29.99 | 29.10 | 29.85 | 29.85 | 1.43% | 1,560,900 |
| Oct 22, 2025 | 29.25 | 29.84 | 29.03 | 29.43 | 29.43 | 0.62% | 1,354,848 |
| Oct 21, 2025 | 28.58 | 29.29 | 28.58 | 29.25 | 29.25 | 2.67% | 1,103,482 |
| Oct 20, 2025 | 28.59 | 28.92 | 28.30 | 28.49 | 28.49 | 0.74% | 953,800 |
| Oct 17, 2025 | 28.63 | 28.80 | 28.25 | 28.28 | 28.28 | -1.22% | 983,000 |
| Oct 16, 2025 | 29.10 | 29.23 | 28.53 | 28.63 | 28.63 | -1.62% | 985,220 |
| Oct 15, 2025 | 28.89 | 29.38 | 28.44 | 29.10 | 29.10 | 1.57% | 1,225,114 |
| Oct 14, 2025 | 29.47 | 29.47 | 28.47 | 28.65 | 28.65 | -1.58% | 1,078,100 |
| Oct 13, 2025 | 28.40 | 29.18 | 27.61 | 29.11 | 29.11 | -0.31% | 1,199,300 |
| Oct 10, 2025 | 29.15 | 29.46 | 29.03 | 29.20 | 29.20 | 0.10% | 867,000 |