UK markets close in 8 hours 3 minutes

Shenzhen Everwin Precision Technology Co., Ltd. (300115.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.56+0.09 (+0.78%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202411.3012.0811.3511.5611.5685,201,740
26 Jun 202410.9611.5710.7811.4711.4746,335,715
25 Jun 202411.1011.2310.7910.9110.9143,018,458
24 Jun 202411.4511.7811.0811.1911.1953,547,988
21 Jun 202411.3011.6411.1811.5911.5941,055,408
20 Jun 202411.6011.7511.3311.3911.3949,325,718
19 Jun 202411.9011.9911.6011.6611.6646,713,574
18 Jun 202411.9011.9911.6711.8511.8564,154,873
17 Jun 202411.1512.1711.1211.9511.95101,739,054
14 Jun 202411.0811.2810.9811.2611.2659,746,129
13 Jun 202411.2211.3811.0311.0711.0755,530,260
12 Jun 202411.2011.6611.1211.1511.1588,545,443
11 Jun 202410.5010.8310.2110.8110.8144,351,288
07 Jun 202410.9911.0510.5410.6710.6743,026,618
06 Jun 202411.1811.2410.7610.8610.8647,781,149
05 Jun 202411.1211.3111.0111.0711.0750,532,900
04 Jun 202411.1311.2910.8711.1411.1449,848,147
03 Jun 202411.3511.4911.0511.2111.2165,654,212
31 May 202411.0911.6611.0211.2811.2888,850,327
30 May 202410.4111.2910.2911.0211.0276,378,121
29 May 202410.4010.6910.3610.4910.4925,296,692
28 May 202410.5110.7010.3710.4010.4022,100,214
27 May 202410.4510.6210.2410.6210.6228,276,035
24 May 202410.7510.8210.4110.4310.4336,483,368
23 May 202410.9911.0010.6810.7510.7536,558,895
22 May 202410.9511.0510.7810.9910.9941,497,979
21 May 202410.7311.0610.6210.9510.9550,723,316
20 May 202410.7010.8210.6210.7210.7227,660,155
17 May 202410.6010.7810.5110.7710.7727,323,278
16 May 202410.5310.7910.5310.6810.6836,084,234
15 May 202410.5210.7910.3810.4210.4228,688,686
14 May 202410.5910.8910.5410.6310.6332,935,954
13 May 202410.5010.7310.2310.5010.5025,530,078
10 May 202410.7010.7610.4410.5010.5023,709,062
09 May 202410.6210.7810.6110.7010.7027,475,395
08 May 202410.9610.9610.5610.5910.5941,300,942
07 May 202411.0311.0610.8410.9810.9839,324,035
06 May 202410.8511.0910.7511.0511.0555,998,593
30 Apr 202410.5810.6910.5010.5910.5934,528,016
29 Apr 202410.4710.7510.4510.6710.6749,881,392
26 Apr 202410.2110.5210.2010.4210.4257,693,075
25 Apr 202410.0110.429.8610.3310.3361,546,505
24 Apr 20249.8310.049.709.959.9543,790,205
23 Apr 202410.0410.059.709.819.8137,157,408
22 Apr 20249.6410.089.4510.0210.0233,082,368
19 Apr 20249.989.989.639.809.8035,392,975
18 Apr 20249.9010.329.7410.1010.1039,288,705
17 Apr 20249.609.979.599.959.9540,067,180
16 Apr 20249.929.999.349.399.3945,346,300
15 Apr 202410.2010.449.8110.0110.0143,008,465
12 Apr 202410.2810.7010.1710.2010.2043,587,160
11 Apr 20249.8910.359.8610.1010.1043,946,370
10 Apr 202410.4910.629.8710.0410.0471,024,266
09 Apr 202410.8811.0710.2310.5810.5889,416,267
08 Apr 202410.0610.069.649.689.6816,870,167
03 Apr 202410.1810.199.8610.0610.0618,366,380
02 Apr 202410.3210.4010.1110.2210.2216,295,256
01 Apr 202410.2610.5410.2510.4110.4119,557,956
29 Mar 202410.1610.169.8810.2110.218,932,440
28 Mar 20249.7910.289.7610.0710.0725,009,817
27 Mar 202410.3310.349.689.739.7327,062,349
26 Mar 202410.3010.5510.1810.3310.3325,292,388
25 Mar 202410.8010.9010.2810.2910.2936,040,897
22 Mar 202410.8711.0510.6110.7410.7430,796,220
21 Mar 202411.0311.1410.8210.9410.9431,411,597
20 Mar 202410.8511.0010.7210.8810.8825,490,667
19 Mar 202410.9211.2410.8510.9010.9037,579,501
18 Mar 202410.5010.9610.5010.9410.9429,449,758
15 Mar 202410.2510.5310.1110.5010.5020,803,594
14 Mar 202410.3910.4610.1010.2510.2523,229,696
13 Mar 202410.2910.6610.2010.4810.4830,737,060
12 Mar 202410.2410.4110.1510.3210.3224,129,946
11 Mar 202410.1210.289.9610.2810.2823,837,300
08 Mar 20249.8010.199.7010.1310.1330,430,220
07 Mar 202410.0110.109.739.739.7323,325,800
06 Mar 20249.9010.259.6810.0010.0029,615,506
05 Mar 202410.0010.289.819.969.9633,629,044
04 Mar 202410.4010.489.8910.1510.1535,564,092
01 Mar 20249.8210.159.8010.1410.1434,901,771
29 Feb 20249.189.869.179.789.7831,191,905
28 Feb 202410.3510.459.309.339.3345,331,309
27 Feb 20249.7610.139.6710.1310.1322,988,080
26 Feb 20249.6310.089.479.809.8032,043,143
23 Feb 20249.239.529.099.459.4525,214,042
22 Feb 20248.959.278.909.229.2226,561,087
21 Feb 20248.709.268.658.918.9126,687,728
20 Feb 20248.798.898.588.818.8125,691,027
19 Feb 20248.808.948.518.848.8443,712,536
08 Feb 20248.138.807.988.788.7847,541,868
07 Feb 20247.808.347.718.058.0543,499,984
06 Feb 20247.167.986.977.807.8035,126,442
05 Feb 20247.917.966.937.207.2043,847,969
02 Feb 20248.438.537.617.997.9924,473,335
01 Feb 20248.408.648.228.388.3823,787,773
31 Jan 20248.939.038.388.418.4128,885,385
30 Jan 20249.209.328.878.898.8916,968,385
29 Jan 20249.739.849.209.219.2123,692,009
26 Jan 20249.969.969.619.669.6621,208,572
25 Jan 20249.7810.059.589.969.9625,072,795
24 Jan 20249.829.979.389.819.8120,669,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...