Essence Fastening Systems (Shanghai) Co., Ltd. (SHE:301005)
China
· Delayed Price · Currency is CNY 167.23
+2.82 (1.72%)
Mar 6, 2026, 3:05 PM CST
SHE:301005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.00 | 172.50 | 161.80 | 167.23 | 167.23 | 1.72% | 9,562,610 |
| Mar 5, 2026 | 168.00 | 168.00 | 160.00 | 164.41 | 164.41 | 0.16% | 7,460,621 |
| Mar 4, 2026 | 156.00 | 167.00 | 155.00 | 164.15 | 164.15 | 4.56% | 8,903,174 |
| Mar 3, 2026 | 174.00 | 174.01 | 156.99 | 156.99 | 156.99 | -11.41% | 11,028,334 |
| Mar 2, 2026 | 174.43 | 184.23 | 173.61 | 177.20 | 177.20 | 0.80% | 12,286,490 |
| Feb 27, 2026 | 172.08 | 184.00 | 170.00 | 175.80 | 175.80 | 1.94% | 15,369,260 |
| Feb 26, 2026 | 163.00 | 175.52 | 161.00 | 172.46 | 172.46 | 3.47% | 14,820,560 |
| Feb 25, 2026 | 156.04 | 168.00 | 155.01 | 166.68 | 166.68 | 6.82% | 13,781,770 |
| Feb 24, 2026 | 157.98 | 159.30 | 154.89 | 156.04 | 156.04 | -0.94% | 6,056,811 |
| Feb 13, 2026 | 160.62 | 163.17 | 156.00 | 157.52 | 157.52 | -1.92% | 6,843,301 |
| Feb 12, 2026 | 163.01 | 166.88 | 160.12 | 160.60 | 160.60 | -4.44% | 11,629,070 |
| Feb 11, 2026 | 169.28 | 176.61 | 167.01 | 168.06 | 168.06 | 0.33% | 14,307,380 |
| Feb 10, 2026 | 168.80 | 173.60 | 162.87 | 167.50 | 167.50 | -1.91% | 10,365,251 |
| Feb 9, 2026 | 168.99 | 171.87 | 164.08 | 170.77 | 170.77 | 3.64% | 11,165,724 |
| Feb 6, 2026 | 165.00 | 171.48 | 162.50 | 164.77 | 164.77 | -0.91% | 9,925,779 |
| Feb 5, 2026 | 168.63 | 169.90 | 163.26 | 166.29 | 166.29 | -2.17% | 8,963,565 |
| Feb 4, 2026 | 182.50 | 184.20 | 167.00 | 169.97 | 169.97 | -8.71% | 16,539,270 |
| Feb 3, 2026 | 179.37 | 189.50 | 170.00 | 186.19 | 186.19 | 4.88% | 15,310,770 |
| Feb 2, 2026 | 181.40 | 186.99 | 177.03 | 177.52 | 177.52 | -0.16% | 9,962,283 |
| Jan 30, 2026 | 185.30 | 194.24 | 176.00 | 177.80 | 177.80 | -5.97% | 12,787,940 |
| Jan 29, 2026 | 191.60 | 195.00 | 185.00 | 189.08 | 189.08 | -3.09% | 11,219,950 |
| Jan 28, 2026 | 198.00 | 199.99 | 183.00 | 195.11 | 195.11 | -0.81% | 15,782,050 |
| Jan 27, 2026 | 188.01 | 202.00 | 188.01 | 196.70 | 196.70 | 2.22% | 13,732,630 |
| Jan 26, 2026 | 208.78 | 212.00 | 191.10 | 192.42 | 192.42 | -12.53% | 20,316,970 |
| Jan 23, 2026 | 194.00 | 225.99 | 192.91 | 219.98 | 219.98 | 15.17% | 25,069,610 |
| Jan 22, 2026 | 182.18 | 201.29 | 181.00 | 191.00 | 191.00 | 5.76% | 20,617,190 |
| Jan 21, 2026 | 191.49 | 203.00 | 180.08 | 180.60 | 180.60 | -7.38% | 19,291,030 |
| Jan 20, 2026 | 223.92 | 228.49 | 185.02 | 194.98 | 194.98 | -11.18% | 21,128,690 |
| Jan 19, 2026 | 189.66 | 225.00 | 189.66 | 219.52 | 219.52 | 16.15% | 20,943,490 |
| Jan 16, 2026 | 196.00 | 202.80 | 189.00 | 189.00 | 189.00 | -2.03% | 15,892,422 |
| Jan 15, 2026 | 205.00 | 213.69 | 174.25 | 192.91 | 192.91 | -11.43% | 21,747,910 |
| Jan 14, 2026 | 204.00 | 218.80 | 200.00 | 217.81 | 217.81 | 6.25% | 19,957,040 |
| Jan 13, 2026 | 192.00 | 213.91 | 171.80 | 204.99 | 204.99 | 3.54% | 20,448,500 |
| Jan 12, 2026 | 182.00 | 208.04 | 175.04 | 197.99 | 197.99 | 11.37% | 19,718,298 |
| Jan 9, 2026 | 177.00 | 184.25 | 165.00 | 177.78 | 177.78 | 2.89% | 20,999,459 |
| Jan 8, 2026 | 160.22 | 176.00 | 160.14 | 172.78 | 172.78 | 7.84% | 17,028,702 |
| Jan 7, 2026 | 160.00 | 168.88 | 157.50 | 160.22 | 160.22 | -3.37% | 16,300,330 |
| Jan 6, 2026 | 147.10 | 165.80 | 141.70 | 165.80 | 165.80 | 9.89% | 21,236,165 |
| Jan 5, 2026 | 154.99 | 155.00 | 143.88 | 150.88 | 150.88 | -2.83% | 16,532,796 |
| Dec 31, 2025 | 148.88 | 160.00 | 148.30 | 155.27 | 155.27 | 5.84% | 20,823,870 |
| Dec 30, 2025 | 155.40 | 156.37 | 141.00 | 146.70 | 146.70 | -7.97% | 22,647,780 |
| Dec 29, 2025 | 137.02 | 162.58 | 137.02 | 159.40 | 159.40 | 16.35% | 27,337,776 |
| Dec 26, 2025 | 133.00 | 140.40 | 133.00 | 137.00 | 137.00 | 1.53% | 27,656,291 |
| Dec 25, 2025 | 118.71 | 134.93 | 118.71 | 134.93 | 134.93 | 20.00% | 29,468,903 |
| Dec 24, 2025 | 91.75 | 112.44 | 91.75 | 112.44 | 112.44 | 20.00% | 29,761,339 |
| Dec 23, 2025 | 92.68 | 100.50 | 90.06 | 93.70 | 93.70 | 0.66% | 28,315,656 |
| Dec 22, 2025 | 99.73 | 99.73 | 92.00 | 93.09 | 93.09 | -3.77% | 18,401,935 |
| Dec 19, 2025 | 96.00 | 99.00 | 93.57 | 96.74 | 96.74 | 4.19% | 20,947,960 |
| Dec 18, 2025 | 94.01 | 98.99 | 92.85 | 92.85 | 92.85 | 0.09% | 24,796,230 |
| Dec 17, 2025 | 95.19 | 97.00 | 89.36 | 92.77 | 92.77 | -4.85% | 22,679,850 |
| Dec 16, 2025 | 95.11 | 98.88 | 92.94 | 97.50 | 97.50 | -4.13% | 23,579,030 |
| Dec 15, 2025 | 96.78 | 103.73 | 93.93 | 101.70 | 101.70 | 5.08% | 32,085,640 |
| Dec 12, 2025 | 83.90 | 96.78 | 83.90 | 96.78 | 96.78 | 20.00% | 33,561,410 |
| Dec 11, 2025 | 83.99 | 85.00 | 78.99 | 80.65 | 80.65 | -2.16% | 25,728,760 |
| Dec 10, 2025 | 75.52 | 83.00 | 74.33 | 82.43 | 82.43 | 9.21% | 29,500,360 |
| Dec 9, 2025 | 73.39 | 78.77 | 73.06 | 75.48 | 75.48 | 4.11% | 27,119,910 |
| Dec 8, 2025 | 74.40 | 77.18 | 72.27 | 72.50 | 72.50 | 4.15% | 32,900,370 |
| Dec 5, 2025 | 59.01 | 69.61 | 59.01 | 69.61 | 69.61 | 20.00% | 20,297,430 |
| Dec 4, 2025 | 57.12 | 59.88 | 56.19 | 58.01 | 58.01 | 0.66% | 18,090,880 |
| Dec 3, 2025 | 61.84 | 66.00 | 56.61 | 57.63 | 57.63 | -10.21% | 27,040,410 |
| Dec 2, 2025 | 60.08 | 67.66 | 60.04 | 64.18 | 64.18 | 4.19% | 23,188,691 |
| Dec 1, 2025 | 64.00 | 67.74 | 61.55 | 61.60 | 61.60 | -7.20% | 21,619,044 |
| Nov 28, 2025 | 68.60 | 69.00 | 63.00 | 66.38 | 66.38 | -3.80% | 24,356,240 |
| Nov 27, 2025 | 59.00 | 71.18 | 58.50 | 69.00 | 69.00 | 13.30% | 28,730,620 |
| Nov 26, 2025 | 61.01 | 63.55 | 58.10 | 60.90 | 60.90 | 2.34% | 24,206,720 |
| Nov 25, 2025 | 56.50 | 64.58 | 55.35 | 59.51 | 59.51 | 5.65% | 23,720,088 |
| Nov 24, 2025 | 51.97 | 57.88 | 51.97 | 56.33 | 56.33 | 8.96% | 17,162,060 |
| Nov 21, 2025 | 52.50 | 53.64 | 50.31 | 51.70 | 51.70 | -2.67% | 12,490,830 |
| Nov 20, 2025 | 50.50 | 54.70 | 49.90 | 53.12 | 53.12 | 5.59% | 14,490,180 |
| Nov 19, 2025 | 51.01 | 51.58 | 49.50 | 50.31 | 50.31 | -2.12% | 5,993,159 |
| Nov 18, 2025 | 50.01 | 52.10 | 48.72 | 51.40 | 51.40 | 1.52% | 9,783,672 |
| Nov 17, 2025 | 49.09 | 51.55 | 48.20 | 50.63 | 50.63 | 3.84% | 8,231,001 |
| Nov 14, 2025 | 49.94 | 50.38 | 48.19 | 48.76 | 48.76 | -3.35% | 7,401,714 |
| Nov 13, 2025 | 50.00 | 52.85 | 49.62 | 50.45 | 50.45 | 2.13% | 11,807,450 |
| Nov 12, 2025 | 48.10 | 49.91 | 46.91 | 49.40 | 49.40 | 0.78% | 7,538,263 |
| Nov 11, 2025 | 50.58 | 52.80 | 48.08 | 49.02 | 49.02 | -3.01% | 10,923,900 |
| Nov 10, 2025 | 52.01 | 52.88 | 50.30 | 50.54 | 50.54 | 2.87% | 10,835,540 |
| Nov 7, 2025 | 47.90 | 49.60 | 46.82 | 49.13 | 49.13 | 2.06% | 7,449,598 |
| Nov 6, 2025 | 47.52 | 49.18 | 46.86 | 48.14 | 48.14 | 1.09% | 5,286,352 |
| Nov 5, 2025 | 47.20 | 48.99 | 46.88 | 47.62 | 47.62 | -1.37% | 5,385,117 |
| Nov 4, 2025 | 50.71 | 51.28 | 47.78 | 48.28 | 48.28 | -4.98% | 6,465,400 |
| Nov 3, 2025 | 49.07 | 52.15 | 48.88 | 50.81 | 50.81 | 3.65% | 9,688,111 |
| Oct 31, 2025 | 51.04 | 51.04 | 48.50 | 49.02 | 49.02 | -7.60% | 10,894,740 |
| Oct 30, 2025 | 52.77 | 54.35 | 51.90 | 53.05 | 53.05 | 0.02% | 11,713,130 |
| Oct 29, 2025 | 53.81 | 54.75 | 52.04 | 53.04 | 53.04 | -1.14% | 12,249,460 |
| Oct 28, 2025 | 48.53 | 56.51 | 48.20 | 53.65 | 53.65 | 10.57% | 19,049,260 |
| Oct 27, 2025 | 46.22 | 49.10 | 45.05 | 48.52 | 48.52 | 6.64% | 10,426,050 |
| Oct 24, 2025 | 46.87 | 47.98 | 45.50 | 45.50 | 45.50 | 3.50% | 9,768,234 |
| Oct 23, 2025 | 46.00 | 46.00 | 43.22 | 43.96 | 43.96 | -6.01% | 7,380,766 |
| Oct 22, 2025 | 49.28 | 49.39 | 46.56 | 46.77 | 46.77 | -7.99% | 11,016,250 |
| Oct 21, 2025 | 53.50 | 55.50 | 50.21 | 50.83 | 50.83 | -2.83% | 12,832,910 |
| Oct 20, 2025 | 54.80 | 56.00 | 52.00 | 52.31 | 52.31 | 2.77% | 9,442,188 |
| Oct 17, 2025 | 53.76 | 54.60 | 50.27 | 50.90 | 50.90 | -6.84% | 8,618,950 |
| Oct 16, 2025 | 52.36 | 55.00 | 51.50 | 54.64 | 54.64 | 1.35% | 12,735,430 |
| Oct 15, 2025 | 50.46 | 54.33 | 50.46 | 53.91 | 53.91 | 8.30% | 14,796,520 |
| Oct 14, 2025 | 50.50 | 52.20 | 49.49 | 49.78 | 49.78 | 0.24% | 8,002,661 |
| Oct 13, 2025 | 48.60 | 50.29 | 45.77 | 49.66 | 49.66 | -2.38% | 6,763,746 |
| Oct 10, 2025 | 49.58 | 51.50 | 49.53 | 50.87 | 50.87 | 1.78% | 9,704,791 |
| Oct 9, 2025 | 49.37 | 50.50 | 48.40 | 49.98 | 49.98 | 0.77% | 7,003,128 |
| Sep 30, 2025 | 49.44 | 50.68 | 49.19 | 49.60 | 49.60 | 0.30% | 7,089,804 |