UK markets open in 2 hours 49 minutes

Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
32.61-0.44 (-1.33%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202433.5033.5032.4232.6132.611,031,484
29 Apr 202434.0034.7832.4633.0533.051,424,600
26 Apr 202432.1132.9931.8032.7732.771,465,196
25 Apr 202431.7532.0231.3031.5031.50439,720
24 Apr 202430.5931.7530.5931.6731.67801,720
23 Apr 202430.3230.9929.8530.5330.53574,400
22 Apr 202430.6930.7930.0230.3130.31459,896
19 Apr 202430.8831.1930.0530.7030.70500,500
18 Apr 202430.2731.1029.9430.8930.89783,200
17 Apr 202429.4630.6629.2030.4130.411,388,920
16 Apr 202431.5331.5628.5029.2029.201,606,778
15 Apr 202433.3533.3530.9431.6031.601,146,534
12 Apr 202433.6133.8133.0233.0533.05471,300
11 Apr 202433.4833.6833.2033.5533.55473,200
10 Apr 202433.7733.9433.0233.4833.48592,957
09 Apr 202434.0034.5033.5033.7633.76643,985
08 Apr 202434.5034.7833.8034.0734.07909,707
03 Apr 202434.7434.8033.6034.7334.73939,810
02 Apr 202434.9635.5034.5234.7934.791,043,200
01 Apr 202434.1435.1633.8035.0335.032,012,384
29 Mar 202433.4635.3033.4634.1434.141,476,483
28 Mar 202432.0533.4331.9633.2033.201,781,156
27 Mar 202433.0033.0831.8032.1732.171,009,642
26 Mar 202433.2233.8632.5932.9332.931,105,820
25 Mar 202434.2034.3032.7133.2533.251,420,334
22 Mar 202434.7334.9833.9434.2034.201,002,780
21 Mar 202434.7635.1034.1934.7634.761,335,780
20 Mar 202435.6435.6434.5634.7634.761,748,420
19 Mar 202435.8036.5935.1235.6035.601,834,510
18 Mar 202435.0535.8134.5035.5235.521,972,900
15 Mar 202434.0035.1733.7035.1735.171,791,123
14 Mar 202435.1835.1833.5834.1134.111,460,480
13 Mar 202433.5534.9832.8234.9034.902,593,511
12 Mar 202433.2333.9932.6433.8133.812,406,246
11 Mar 202431.8033.8731.6233.1933.192,512,573
08 Mar 202431.1532.0030.6631.7831.781,221,418
07 Mar 202430.6832.5130.6831.3831.382,289,147
06 Mar 202430.4231.6630.4230.9830.982,221,040
05 Mar 202429.9430.6029.8430.0630.061,471,324
04 Mar 202428.9530.1028.8029.9929.991,166,100
01 Mar 202428.8129.0628.6728.9528.95654,220
29 Feb 202428.3228.9828.0028.7628.76843,860
28 Feb 202430.4730.6128.1128.4028.402,197,654
27 Feb 202428.8230.8028.6330.6630.662,438,028
26 Feb 202428.0329.1428.0328.6828.681,092,605
23 Feb 202427.3027.9527.0927.8827.88827,620
22 Feb 202426.9927.3126.8027.2527.25442,836
21 Feb 202426.5727.3026.3026.9226.92741,955
20 Feb 202426.0026.5825.8026.5826.58599,904
19 Feb 202425.7326.3325.5026.0426.04863,513
08 Feb 202423.6928.3320.7925.7425.742,395,542
07 Feb 202425.3025.3023.3423.7623.761,550,797
06 Feb 202424.7825.8123.1025.0025.001,301,064
05 Feb 202426.7326.7323.7324.9624.961,852,796
02 Feb 202426.6127.3325.4126.8126.811,270,900
01 Feb 202427.7527.8026.2726.5226.521,188,860
31 Jan 202428.0928.2927.1427.8727.87989,663
30 Jan 202428.9728.9727.8328.1528.15657,590
29 Jan 202428.9829.8428.6029.0129.011,533,190
26 Jan 202429.3829.8528.4028.9928.99975,220
25 Jan 202428.6229.5728.3129.5029.50601,505
24 Jan 202428.5629.1728.0028.6528.65546,880
23 Jan 202428.2028.9127.6028.5528.55630,908
22 Jan 202428.8528.8527.5028.2028.20490,500
19 Jan 202429.7929.7928.7028.8528.85540,097
18 Jan 202429.3029.7828.2629.7829.78831,380
17 Jan 202429.9029.9029.1229.2029.20448,700
16 Jan 202430.0530.1329.2829.9129.91446,900
15 Jan 202430.0530.0530.0530.0530.05-
12 Jan 202430.0030.1929.6230.0530.05500,680
11 Jan 202429.5029.8929.1429.8029.80642,240
10 Jan 202429.5629.6628.9729.3829.38750,080
09 Jan 202429.3229.7129.1429.4129.41459,647
08 Jan 202429.9029.9029.1629.3629.36635,300
05 Jan 202430.0730.1829.4730.0030.00767,715
04 Jan 202430.1830.1829.7929.9929.99355,808
03 Jan 202430.6930.7229.8029.9829.98927,830
02 Jan 202431.1031.3030.2830.5630.561,101,392
29 Dec 202330.6831.3630.5731.1331.131,226,212
28 Dec 202330.2530.8029.7030.6530.651,125,060
27 Dec 202330.7030.7029.8730.2930.29952,140
26 Dec 202330.9231.3730.3130.7530.751,302,963
25 Dec 202330.5730.7830.2330.7530.75652,980
22 Dec 202331.0931.0930.4330.6530.651,082,775
21 Dec 202331.5031.5930.3831.0031.001,398,700
20 Dec 202331.3232.5831.3131.4831.481,394,460
19 Dec 202331.0831.5830.9631.2931.291,013,660
18 Dec 202330.8731.2530.7831.0931.091,111,667
15 Dec 202331.5031.9830.5030.9030.902,200,083
14 Dec 202333.0334.3431.3631.8631.864,537,980
13 Dec 202331.6733.2931.5932.6532.652,583,252
12 Dec 202331.5831.7231.0831.5931.59790,960
11 Dec 202331.2231.6030.9231.5031.501,028,460
08 Dec 202331.2132.0031.0031.4031.401,828,460
07 Dec 202331.5332.4430.7631.2831.283,241,622
06 Dec 202333.6334.6531.9332.0332.035,468,676
05 Dec 202333.0534.1032.8133.7033.705,095,220
04 Dec 202332.2833.0132.1032.8032.801,628,859
01 Dec 202332.7833.1332.0132.1532.151,534,045
30 Nov 202332.7932.9831.5432.6132.612,553,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...