Essence Fastening Systems (Shanghai) Co., Ltd. (SHE:301005)
China
· Delayed Price · Currency is CNY 167.95
+0.45 (0.27%)
Apr 28, 2026, 3:04 PM CST
SHE:301005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.00 | 172.70 | 161.16 | 167.95 | 167.95 | 0.27% | 7,731,344 |
| Apr 27, 2026 | 166.04 | 170.99 | 165.77 | 167.50 | 167.50 | -0.90% | 6,778,543 |
| Apr 24, 2026 | 173.00 | 176.76 | 167.27 | 169.02 | 169.02 | -3.36% | 8,448,786 |
| Apr 23, 2026 | 176.17 | 183.33 | 170.40 | 174.90 | 174.90 | -1.71% | 10,283,263 |
| Apr 22, 2026 | 174.00 | 177.99 | 170.00 | 177.94 | 177.94 | -1.22% | 10,939,320 |
| Apr 21, 2026 | 176.56 | 186.66 | 175.79 | 180.13 | 180.13 | 1.05% | 12,080,540 |
| Apr 20, 2026 | 169.01 | 182.20 | 167.00 | 178.25 | 178.25 | 6.10% | 15,287,780 |
| Apr 17, 2026 | 168.50 | 169.80 | 165.01 | 168.00 | 168.00 | -0.87% | 8,760,912 |
| Apr 16, 2026 | 167.18 | 172.04 | 166.26 | 169.47 | 169.47 | 1.37% | 10,302,880 |
| Apr 15, 2026 | 164.34 | 174.87 | 164.28 | 167.18 | 167.18 | 1.99% | 15,278,880 |
| Apr 14, 2026 | 155.00 | 164.64 | 152.25 | 163.92 | 163.92 | 5.84% | 13,361,130 |
| Apr 13, 2026 | 149.00 | 157.50 | 148.01 | 154.88 | 154.88 | 3.52% | 9,636,908 |
| Apr 10, 2026 | 151.00 | 154.96 | 149.23 | 149.62 | 149.62 | -0.21% | 7,993,643 |
| Apr 9, 2026 | 150.50 | 153.90 | 148.61 | 149.94 | 149.94 | -3.26% | 7,508,770 |
| Apr 8, 2026 | 144.46 | 158.66 | 144.45 | 154.99 | 154.99 | 10.54% | 11,679,360 |
| Apr 7, 2026 | 144.83 | 146.66 | 139.68 | 140.21 | 140.21 | -3.00% | 6,158,248 |
| Apr 3, 2026 | 152.80 | 154.25 | 142.53 | 144.55 | 144.55 | -4.18% | 9,184,458 |
| Apr 2, 2026 | 155.00 | 156.59 | 150.01 | 150.85 | 150.85 | -7.25% | 11,138,498 |
| Apr 1, 2026 | 166.50 | 168.05 | 157.99 | 162.65 | 162.65 | -1.63% | 12,923,170 |
| Mar 31, 2026 | 162.18 | 174.94 | 162.18 | 165.35 | 165.35 | 1.95% | 18,845,710 |
| Mar 30, 2026 | 141.51 | 168.60 | 141.51 | 162.18 | 162.18 | 13.49% | 18,013,530 |
| Mar 27, 2026 | 140.00 | 145.89 | 136.51 | 142.90 | 142.90 | -2.49% | 8,854,880 |
| Mar 26, 2026 | 145.02 | 147.57 | 138.08 | 146.55 | 146.55 | 3.42% | 10,253,370 |
| Mar 25, 2026 | 143.01 | 145.93 | 141.00 | 141.70 | 141.70 | 1.38% | 6,145,486 |
| Mar 24, 2026 | 143.20 | 143.90 | 134.58 | 139.77 | 139.77 | 0.42% | 6,416,301 |
| Mar 23, 2026 | 142.95 | 150.00 | 138.99 | 139.18 | 139.18 | -3.68% | 7,790,390 |
| Mar 20, 2026 | 150.86 | 151.99 | 144.00 | 144.50 | 144.50 | -2.89% | 6,338,605 |
| Mar 19, 2026 | 146.01 | 152.97 | 146.00 | 148.80 | 148.80 | -1.98% | 7,891,940 |
| Mar 18, 2026 | 141.30 | 152.40 | 139.01 | 151.80 | 151.80 | 8.64% | 10,543,630 |
| Mar 17, 2026 | 147.00 | 147.80 | 139.60 | 139.73 | 139.73 | -3.79% | 5,007,566 |
| Mar 16, 2026 | 146.51 | 148.44 | 142.20 | 145.23 | 145.23 | -0.87% | 5,537,124 |
| Mar 13, 2026 | 157.01 | 158.01 | 145.80 | 146.50 | 146.50 | -7.77% | 9,819,242 |
| Mar 12, 2026 | 162.81 | 166.50 | 158.10 | 158.85 | 158.85 | -2.43% | 5,951,916 |
| Mar 11, 2026 | 169.00 | 169.88 | 162.30 | 162.80 | 162.80 | -3.25% | 6,953,429 |
| Mar 10, 2026 | 164.52 | 172.00 | 163.70 | 168.27 | 168.27 | 2.24% | 7,478,277 |
| Mar 9, 2026 | 158.31 | 164.77 | 157.46 | 164.58 | 164.58 | -1.58% | 8,152,092 |
| 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 |