Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

21.52
+0.76
+(3.66%)
At close: April 30 at 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.7821.6720.5621.5221.5271,894,264
Apr 29, 202520.4820.9019.6020.7620.7671,892,777
Apr 28, 202521.3621.3820.9221.0821.0844,009,744
Apr 25, 202521.4121.6821.0921.4321.4369,337,724
Apr 24, 202521.7222.0021.1121.2721.2783,281,179
Apr 23, 202521.1822.0720.9521.6921.69124,464,601
Apr 22, 202521.0021.0720.5520.5820.5852,594,438
Apr 21, 202520.4621.3220.1621.1821.1868,015,556
Apr 18, 202520.5120.9420.3220.5220.5261,364,498
Apr 17, 202520.3020.6720.2220.2720.2745,190,464
Apr 16, 202520.8520.9520.0820.3920.3957,162,363
Apr 15, 202521.3821.4220.6421.0021.0058,889,687
Apr 14, 202522.2422.2820.9421.1321.13112,406,920
Apr 11, 202520.3521.3719.9420.8320.83104,145,205
Apr 10, 202520.8021.5320.3420.3820.38126,502,511
Apr 9, 202518.4019.8317.1319.5219.52107,865,926
Apr 8, 202518.7519.9318.3918.9918.99102,792,748
Apr 7, 202519.9920.9418.6518.6518.65116,929,938
Apr 3, 202524.3124.6923.2723.3123.31104,241,799
Apr 2, 202524.5925.3024.5925.0125.0157,090,516
Apr 1, 202525.2525.3924.4624.4924.4946,580,357
Mar 31, 202524.6825.0724.0024.9424.9466,176,819
Mar 28, 202525.3025.6624.9025.1825.1848,116,875
Mar 27, 202525.5026.1725.3025.4625.4656,084,200
Mar 26, 202525.0026.3325.0025.6325.6374,096,605
Mar 25, 202527.0927.1925.0625.2425.24100,458,219
Mar 24, 202526.7127.3626.1627.1627.1685,651,302
Mar 21, 202527.9527.9526.6026.6026.6094,475,464
Mar 20, 202528.0428.9527.9128.1128.1186,173,693
Mar 19, 202528.7029.2327.9028.3928.3997,606,015
Mar 18, 202528.6228.9428.3128.8628.8696,730,870
Mar 17, 202527.9828.9627.4228.9028.90140,660,483
Mar 14, 202525.8527.7825.7327.4827.48124,982,810
Mar 13, 202527.0227.1125.7026.0126.01118,352,278
Mar 12, 202527.9528.0927.2027.2027.2091,179,504
Mar 11, 202527.3028.1627.3027.7927.7993,585,443
Mar 10, 202528.9229.4428.1528.1828.18110,674,179
Mar 7, 202529.1630.8728.6528.9228.92167,377,112
Mar 6, 202528.4531.1027.6129.6729.67226,239,269
Mar 5, 202527.5028.3827.4027.9627.96146,966,480
Mar 4, 202525.8628.2825.8628.0028.00209,189,123
Mar 3, 202525.9426.7525.3825.8725.87121,742,107
Feb 28, 202526.8927.2725.0625.2325.23140,428,019
Feb 27, 202527.5727.7026.1126.9126.91168,769,837
Feb 26, 202527.2728.8826.3828.1028.10208,842,374
Feb 25, 202527.1328.3327.0127.3127.31172,286,891
Feb 24, 202528.0029.1227.4127.6827.68220,300,025
Feb 21, 202526.8031.0026.5027.8127.81323,910,713
Feb 20, 202524.4727.9924.1326.5026.50247,441,409
Feb 19, 202523.0124.9023.0124.3624.36190,761,373
Feb 18, 202523.7523.9922.9823.1823.18160,941,259
Feb 17, 202521.5124.3521.2824.2024.20215,623,595
Feb 14, 202521.5722.0521.3221.5621.5696,867,305
Feb 13, 202522.6122.8021.4421.6921.69132,776,763
Feb 12, 202522.3322.8221.7122.5722.57141,259,473
Feb 11, 202522.0923.1622.0122.6922.69179,334,380
Feb 10, 202522.4022.5921.6622.2222.22167,127,381
Feb 7, 202521.9222.7921.7222.2922.29253,585,027
Feb 6, 202519.9822.5819.8021.9221.92223,747,669
Feb 5, 202519.0520.2619.0520.2020.20166,890,153
Jan 27, 202519.7819.7818.6218.6218.6294,045,414
Jan 24, 202518.3519.5518.3019.4919.49143,501,891
Jan 23, 202519.5219.6318.5818.5818.58134,976,511
Jan 22, 202519.4519.9618.7519.1119.11191,573,146
Jan 21, 202518.4719.4818.2219.2119.21159,858,574
Jan 20, 202517.8918.4917.8918.2018.2090,603,762
Jan 17, 202517.6017.9717.5017.6817.6866,593,972
Jan 16, 202517.9417.9917.4217.6217.62101,088,003
Jan 15, 202518.3618.5318.0118.1218.1292,439,847
Jan 14, 202517.6918.7817.4118.6518.65137,451,901
Jan 13, 202516.9518.1016.8517.7217.72100,607,922
Jan 10, 202517.3018.4417.1617.3417.34134,310,945
Jan 9, 202516.5817.6616.5817.5917.59127,728,317
Jan 8, 202516.5016.8815.8216.7316.7386,157,135
Jan 7, 202515.6516.6615.6016.6316.6384,797,400
Jan 6, 202516.3016.4215.5615.7915.7968,667,502
Jan 3, 202515.8316.8715.7016.1916.1988,024,044
Jan 2, 202516.2316.4915.5215.8015.8054,985,954
Dec 31, 202416.9616.9616.2016.2416.2457,481,897
Dec 30, 202416.7516.9716.2016.9716.9759,437,626
Dec 27, 202416.3317.1716.2116.7016.7087,852,470
Dec 26, 202415.8516.4515.6616.2216.2263,938,947
Dec 25, 202416.4116.4715.4515.8415.84116,014,716
Dec 24, 202416.5016.9616.4816.7516.7540,177,156
Dec 23, 202417.2717.3316.4716.5516.5552,383,940
Dec 20, 202417.1517.5316.9017.2817.2864,758,405
Dec 19, 202416.8117.4216.7617.3017.3044,029,147
Dec 18, 202417.0217.2916.6017.1317.1335,716,288
Dec 17, 202417.1317.3916.8716.9316.9343,380,450
Dec 16, 202417.5117.6516.9817.1317.1344,373,661
Dec 13, 202418.2018.2717.6217.6717.6758,582,426
Dec 12, 202418.7018.8918.1118.3818.3869,821,042
Dec 11, 202418.4019.1718.3918.7218.7284,051,155
Dec 10, 202420.0020.2018.5918.6118.61129,324,602
Dec 9, 202418.5619.9418.4119.1019.10133,020,849
Dec 6, 202417.1619.4517.0718.7018.70149,638,675
Dec 5, 202416.3016.9916.2216.8816.8844,875,574
Dec 4, 202416.6016.6916.2216.3616.3633,285,357
Dec 3, 202416.9016.9016.4216.7016.7040,779,294
Dec 2, 202416.6217.1916.6116.9216.9250,926,366
Nov 29, 202416.0616.7516.0116.6016.6049,555,595
Nov 28, 202416.5516.5716.0016.0516.0540,625,204
Nov 27, 202415.7716.5015.3216.4816.4850,784,129
Nov 26, 202416.0816.3115.8115.8415.8429,072,180
Nov 25, 202416.3616.5115.7116.1216.1242,590,745
Nov 22, 202417.1817.3816.3116.3716.3748,585,615
Nov 21, 202417.4017.4016.8817.1517.1545,094,093
Nov 20, 202417.1217.6316.9817.4417.4451,815,389
Nov 19, 202416.4317.1816.4317.1517.1550,656,488
Nov 18, 202417.4317.6116.2216.4216.4267,304,814
Nov 15, 202417.8218.3517.3917.4217.4261,283,387
Nov 14, 202418.9518.9617.7917.8317.8366,402,857
Nov 13, 202419.2719.3818.4318.9518.9563,893,335
Nov 12, 202420.0020.0919.1019.2619.2693,284,316
Nov 11, 202418.9820.8518.6220.2220.22120,169,615
Nov 8, 202418.8019.6618.7519.0019.00102,213,888
Nov 7, 202418.1818.5917.9618.5218.5283,780,586
Nov 6, 202419.7019.8618.4118.6518.65143,317,826
Nov 5, 202419.1620.9318.9219.9119.91151,486,448
Nov 4, 202418.8819.8818.0819.5619.56145,194,232
Nov 1, 202417.9319.2117.6318.7618.76147,818,208
Oct 31, 202418.3718.5417.3717.9517.95130,134,453
Oct 30, 202416.0618.9815.9617.9217.92154,977,481
Oct 29, 202415.8816.3315.4515.8915.89102,846,755
Oct 28, 202416.6416.8015.6415.8715.87124,696,524
Oct 25, 202415.1415.6314.9815.6215.6261,646,627
Oct 24, 202414.8115.0814.7314.9514.9531,399,785
Oct 23, 202415.2315.4014.8915.0315.0349,984,659
Oct 22, 202415.3015.7315.0215.2315.2366,781,516
Oct 21, 202415.3016.1615.1415.5115.5194,470,409
Oct 18, 202414.1515.5914.0815.0515.0586,156,485
Oct 17, 202414.1514.7014.1514.2514.2553,369,990
Oct 16, 202413.9214.3613.9014.0414.0439,395,569
Oct 15, 202414.5014.9814.1414.3314.3359,176,636
Oct 14, 202413.8314.5513.6614.5414.5457,419,851
Oct 11, 202414.4514.6713.5313.8413.8464,588,237
Oct 10, 202414.3815.2314.1914.7014.7073,371,829
Oct 9, 202415.6915.8314.2014.3214.32113,622,745
Oct 8, 202416.4816.5014.8016.5016.50134,854,615
Sep 30, 202412.1313.8011.9613.7513.75105,038,054
Sep 27, 202411.2611.9211.1111.7311.7365,200,675
Sep 26, 202410.7611.1010.6611.1011.1038,237,387
Sep 25, 202410.8511.1510.7610.8110.8138,406,424
Sep 24, 202410.4810.7810.3110.7810.7832,117,592
Sep 23, 202410.4610.6610.2810.4010.4018,181,600
Sep 20, 202410.4010.5410.3110.4510.4517,893,920
Sep 19, 202410.3010.5610.1610.4010.4019,532,930
Sep 18, 202410.5010.5010.0310.2310.2318,219,847
Sep 13, 202410.4510.7010.4210.4510.4520,578,981
Sep 12, 202410.6810.7610.4310.4410.4417,905,961
Sep 11, 202410.7410.7810.5310.6310.6317,835,190
Sep 10, 202410.7910.9310.4010.8510.8525,709,820
Sep 9, 202410.7610.9410.6710.7910.7918,659,685
Sep 6, 202411.2811.3310.9010.9210.9228,524,053
Sep 5, 202411.2511.4711.1911.3111.3125,499,956
Sep 4, 202411.3111.4111.0711.2911.2933,763,721
Sep 3, 202411.3111.6411.3111.4811.4828,845,320
Sep 2, 202411.6311.7511.4011.4411.4446,624,842
Aug 30, 202411.4011.9611.3111.6711.6778,726,141
Aug 29, 202410.7811.4410.6411.3911.3956,163,606
Aug 28, 202410.6211.0110.6110.8510.8525,419,646
Aug 27, 202411.0811.0810.6410.6710.6731,659,182
Aug 26, 202410.7711.0410.6511.0211.0231,946,880
Aug 23, 202410.6010.8510.5210.7810.7822,877,031
Aug 22, 202410.8310.8910.4810.6310.6328,425,639
Aug 21, 202410.6411.0510.5910.8910.8933,880,693
Aug 20, 202410.7210.9710.6610.7510.7526,636,920
Aug 19, 202410.8110.9810.6910.7210.7227,712,602
Aug 16, 202410.8611.1510.8510.8810.8837,705,316
Aug 15, 202410.8211.1710.7210.8510.8543,808,814
Aug 14, 202410.7011.0010.5210.9010.9047,971,393
Aug 13, 202410.3910.6710.3810.6110.6126,957,180
Aug 12, 202410.3310.5210.3010.3510.3518,460,497
Aug 9, 202410.5710.6410.4110.4110.4127,061,701
Aug 8, 202410.1410.5110.0110.4410.4434,534,979
Aug 7, 202410.3710.5010.2310.2610.2630,902,863
Aug 6, 202410.5710.6310.2210.4510.4537,435,682
Aug 5, 202411.0811.2510.2710.3010.3067,139,560
Aug 2, 202411.6411.9411.2711.3011.3045,469,639
Aug 1, 202411.9212.0111.7711.8511.8538,022,427
Jul 31, 202411.3111.9611.2411.9111.9154,228,691
Jul 30, 202411.4311.5311.1311.3711.3740,442,472
Jul 29, 202411.5611.7811.3411.5811.5834,489,598
Jul 26, 202411.6011.8811.5411.6511.6538,079,909
Jul 25, 202412.0112.0811.4311.5811.5861,296,136
Jul 24, 202412.1812.5512.1012.2612.2649,200,127
Jul 23, 202412.7512.7512.2212.2312.2348,548,963
Jul 22, 202412.3312.7512.1712.7512.7559,152,840
Jul 19, 202412.3812.8012.2812.3812.3865,038,886
Jul 18, 202412.2412.6411.9312.6312.6380,052,395
Jul 17, 202412.9513.0812.5812.5912.5980,994,655
Jul 16, 202412.2513.4012.1713.1813.18126,767,975
Jul 15, 202412.7012.7012.0912.1712.1790,998,878
Jul 12, 202412.7112.9412.5712.9012.9071,628,224
Jul 11, 202412.4813.1612.3013.0013.00119,619,269
Jul 10, 202412.2012.3512.0612.2012.2073,930,329
Jul 9, 202411.4512.3411.4112.3012.30107,447,313
Jul 8, 202411.4311.8211.3911.4411.4450,275,820
Jul 5, 202411.6011.6711.2011.5211.5249,174,300
Jul 4, 202411.5112.1011.4811.6611.6664,571,943
Jul 3, 202411.6111.8311.3811.5811.5841,626,283
Jul 2, 202411.7611.8811.5111.6111.6142,788,291
Jul 1, 202411.9511.9511.4611.7611.7663,802,771
Jun 28, 202411.5012.0811.4111.9911.9987,401,377
Jun 27, 202411.4012.0811.3511.5611.5685,201,740
Jun 26, 202410.9611.5710.7811.4711.4746,335,715
Jun 25, 202411.1011.2310.7910.9110.9143,018,458
Jun 24, 202411.4511.7811.0811.1911.1953,547,988
Jun 21, 202411.3011.6411.1811.5911.5941,055,408
Jun 20, 202411.6011.7511.3311.3911.3949,325,718
Jun 19, 202411.9011.9911.6011.6611.6646,713,574
Jun 18, 202411.9011.9911.6711.8511.8564,154,873
Jun 17, 202411.1512.1711.1211.9511.95101,739,054
Jun 14, 202411.0811.2810.9811.2611.2659,746,129
Jun 13, 202411.2211.3811.0311.0711.0755,530,260
Jun 12, 202411.2011.6611.1211.1511.1588,545,443
Jun 11, 202410.5010.8310.2110.8110.8144,351,288
Jun 7, 202410.9911.0510.5410.6710.6743,026,618
Jun 6, 202411.1811.2410.7610.8610.8647,781,149
Jun 5, 202411.1211.3111.0111.0711.0750,532,900
Jun 4, 202411.1311.2910.8711.1411.1449,848,147
Jun 3, 202411.3511.4911.0511.2111.2165,654,212
May 31, 202411.0911.6611.0211.2811.2888,850,327
May 30, 202410.4111.2910.2911.0211.0276,378,121
May 29, 202410.4010.6910.3610.4910.4925,296,692
May 28, 202410.5110.7010.3710.4010.4022,100,214
May 27, 202410.4510.6210.2410.6210.6228,276,035
May 24, 202410.7510.8210.4110.4310.4336,483,368
May 23, 202410.9911.0010.6810.7510.7536,558,895
May 22, 202410.9511.0510.7810.9910.9941,497,979
May 21, 202410.7311.0610.6210.9510.9550,723,316
May 20, 202410.7010.8210.6210.7210.7227,660,155
May 17, 202410.6010.7810.5110.7710.7727,323,278
May 16, 202410.5310.7910.5310.6810.6836,084,234
May 15, 202410.5210.7910.3810.4210.4228,688,686
May 14, 202410.5910.8910.5410.6310.6332,935,954
May 13, 202410.5010.7310.2310.5010.5025,530,078
May 10, 202410.7010.7610.4410.5010.5023,709,062
May 9, 202410.6210.7810.6110.7010.7027,475,395
May 8, 202410.9610.9610.5610.5910.5941,300,942
May 7, 202411.0311.0610.8410.9810.9839,324,035
May 6, 202410.8511.0910.7511.0511.0555,998,593
Apr 30, 202410.5810.6910.5010.5910.5934,528,016

Related Tickers

002036.SZ LianChuang Electronic Technology Co.,Ltd
10.62
0.00%
 
002273.SZ Zhejiang Crystal-Optech Co., Ltd
19.60
+3.59%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
16.70
+3.79%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.05
+3.40%
 
605066.SS Zhejiang Tengen Electrics Co.,Ltd.
7.43
+1.92%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.61
+1.60%
 
002916.SZ Shennan Circuit Company Limited
109.02
+0.89%
 
300433.SZ Lens Technology Co., Ltd.
20.81
+2.41%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
27.90
+0.94%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
30.85
+1.05%