Shenzhen Everwin Precision Technology Co., Ltd. Class A 300115

SZSE · China · Electronic Technology

CNY 22.48+0.01 (+0.04%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 22.48	+0.04%	CNY 22.52	CNY 23.33	CNY 22.25	21.41M
2026-09-29	CNY 22.47	-0.13%	CNY 22.30	CNY 22.67	CNY 22.19	13.61M
2026-09-28	CNY 22.50	-3.89%	CNY 23.41	CNY 23.45	CNY 22.22	24.10M
2026-09-24	CNY 23.41	-2.30%	CNY 23.90	CNY 24.25	CNY 23.38	19.60M
2026-09-23	CNY 23.96	-1.24%	CNY 24.28	CNY 24.32	CNY 23.94	14.45M
2026-09-22	CNY 24.26	-0.94%	CNY 24.58	CNY 24.79	CNY 24.14	21.41M
2026-09-21	CNY 24.49	+0.04%	CNY 24.50	CNY 24.76	CNY 24.40	23.73M
2026-09-18	CNY 24.48	-0.81%	CNY 25.04	CNY 25.06	CNY 24.35	30.98M
2026-09-17	CNY 24.68	+6.47%	CNY 23.19	CNY 24.80	CNY 23.17	61.87M
2026-09-16	CNY 23.18	+0.87%	CNY 22.98	CNY 23.35	CNY 22.62	19.88M
2026-09-15	CNY 22.98	-1.71%	CNY 23.23	CNY 23.48	CNY 22.92	15.43M
2026-09-14	CNY 23.38	+1.65%	CNY 22.75	CNY 23.89	CNY 22.56	26.63M
2026-09-11	CNY 23.00	-2.09%	CNY 23.23	CNY 23.30	CNY 22.48	26.37M
2026-09-10	CNY 23.49	-2.17%	CNY 23.82	CNY 23.96	CNY 23.40	20.81M
2026-09-09	CNY 24.01	-1.19%	CNY 24.30	CNY 24.44	CNY 23.78	20.43M
2026-09-08	CNY 24.30	-1.06%	CNY 24.44	CNY 24.65	CNY 24.15	27.32M
2026-09-07	CNY 24.56	+4.20%	CNY 23.90	CNY 25.33	CNY 23.60	55.31M
2026-09-04	CNY 23.57	-3.72%	CNY 24.92	CNY 25.32	CNY 23.47	33.68M
2026-09-03	CNY 24.48	+2.38%	CNY 23.98	CNY 24.85	CNY 23.81	32.95M
2026-09-02	CNY 23.91	-1.03%	CNY 24.03	CNY 24.16	CNY 23.68	18.31M
2026-09-01	CNY 24.16	-2.38%	CNY 24.73	CNY 24.85	CNY 24.11	24.78M
2026-08-31	CNY 24.75	+4.08%	CNY 23.50	CNY 24.93	CNY 22.99	55.62M
2026-08-28	CNY 23.78	-1.20%	CNY 23.90	CNY 24.73	CNY 23.66	37.77M
2026-08-27	CNY 24.07	-6.05%	CNY 24.38	CNY 24.59	CNY 23.39	69.79M
2026-08-26	CNY 25.62	-1.42%	CNY 25.88	CNY 26.28	CNY 25.45	21.76M
2026-08-25	CNY 25.99	+4.42%	CNY 24.80	CNY 26.34	CNY 24.56	34.60M
2026-08-24	CNY 24.89	-4.49%	CNY 25.81	CNY 26.09	CNY 24.61	29.70M
2026-08-21	CNY 26.06	+4.49%	CNY 24.67	CNY 26.49	CNY 24.45	36.89M
2026-08-20	CNY 24.94	-2.58%	CNY 25.67	CNY 25.95	CNY 24.89	33.94M
2026-08-19	CNY 25.60	-11.36%	CNY 28.40	CNY 28.40	CNY 25.45	57.37M
2026-08-18	CNY 28.88	+2.67%	CNY 28.12	CNY 28.88	CNY 27.82	55.09M
2026-08-17	CNY 28.13	+3.12%	CNY 27.28	CNY 28.19	CNY 27.05	34.89M
2026-08-14	CNY 27.28	+0.18%	CNY 27.31	CNY 27.45	CNY 26.84	23.77M
2026-08-13	CNY 27.23	-2.05%	CNY 27.82	CNY 28.08	CNY 27.23	33.54M
2026-08-12	CNY 27.80	-1.35%	CNY 28.00	CNY 28.06	CNY 27.60	28.91M
2026-08-11	CNY 28.18	+1.81%	CNY 27.29	CNY 28.50	CNY 27.22	41.18M
2026-08-10	CNY 27.68	-1.21%	CNY 28.07	CNY 28.38	CNY 27.52	28.22M
2026-08-07	CNY 28.02	-0.07%	CNY 28.19	CNY 28.30	CNY 27.44	34.08M
2026-08-06	CNY 28.04	-1.96%	CNY 28.16	CNY 28.45	CNY 27.83	37.13M
2026-08-05	CNY 28.60	+2.25%	CNY 27.97	CNY 28.92	CNY 27.81	49.09M
2026-08-04	CNY 27.97	+1.08%	CNY 27.67	CNY 28.10	CNY 27.20	33.77M
2026-08-03	CNY 27.67	+0.33%	CNY 27.71	CNY 28.38	CNY 27.36	35.93M
2026-07-31	CNY 27.58	+2.95%	CNY 27.99	CNY 28.48	CNY 27.52	56.36M
2026-07-30	CNY 26.79	-0.19%	CNY 26.60	CNY 27.98	CNY 26.50	50.79M
2026-07-29	CNY 26.84	+4.88%	CNY 25.80	CNY 27.21	CNY 25.18	50.45M
2026-07-28	CNY 25.59	-3.80%	CNY 26.07	CNY 26.35	CNY 25.46	27.64M
2026-07-27	CNY 26.60	+8.88%	CNY 24.42	CNY 26.79	CNY 24.25	47.91M
2026-07-24	CNY 24.43	-4.01%	CNY 24.50	CNY 25.09	CNY 24.32	27.82M
2026-07-23	CNY 25.45	-1.09%	CNY 25.15	CNY 25.68	CNY 25.00	27.36M
2026-07-22	CNY 25.73	-2.87%	CNY 26.01	CNY 26.38	CNY 25.40	33.86M
2026-07-21	CNY 26.49	+4.99%	CNY 25.26	CNY 26.50	CNY 24.56	45.06M
2026-07-20	CNY 25.23	-2.96%	CNY 26.60	CNY 26.60	CNY 24.10	42.03M
2026-07-17	CNY 26.00	-6.94%	CNY 27.76	CNY 28.30	CNY 25.90	42.64M
2026-07-16	CNY 27.94	+0.43%	CNY 27.53	CNY 29.09	CNY 27.43	38.90M
2026-07-15	CNY 27.82	-2.39%	CNY 28.51	CNY 29.00	CNY 27.28	35.03M
2026-07-14	CNY 28.50	-3.85%	CNY 29.23	CNY 29.34	CNY 27.36	48.22M
2026-07-13	CNY 29.64	-0.80%	CNY 29.35	CNY 30.51	CNY 28.91	59.52M
2026-07-10	CNY 29.88	+4.95%	CNY 28.35	CNY 32.10	CNY 28.29	75.63M
2026-07-09	CNY 28.47	+3.87%	CNY 27.74	CNY 28.55	CNY 26.78	45.00M
2026-07-08	CNY 27.41	-6.83%	CNY 29.07	CNY 29.30	CNY 27.39	49.58M
2026-07-07	CNY 29.42	-4.29%	CNY 30.74	CNY 31.60	CNY 29.08	61.48M
2026-07-06	CNY 30.74	-7.35%	CNY 32.00	CNY 32.75	CNY 30.71	86.54M
2026-07-03	CNY 33.18	+10.78%	CNY 30.04	CNY 33.80	CNY 30.02	127.37M
2026-07-02	CNY 29.95	+0.64%	CNY 29.99	CNY 31.14	CNY 28.80	84.54M
2026-07-01	CNY 29.76	+6.51%	CNY 27.96	CNY 31.86	CNY 27.96	90.91M
2026-06-30	CNY 27.94	+7.67%	CNY 26.19	CNY 28.14	CNY 26.19	50.21M
2026-06-29	CNY 25.95	-2.70%	CNY 26.52	CNY 26.94	CNY 25.22	48.74M
2026-06-26	CNY 26.67	-5.79%	CNY 28.11	CNY 28.11	CNY 26.66	51.19M
2026-06-25	CNY 28.31	-3.48%	CNY 29.11	CNY 29.96	CNY 28.21	51.22M
2026-06-24	CNY 29.33	+0.27%	CNY 29.26	CNY 29.45	CNY 28.31	42.52M
2026-06-23	CNY 29.25	-3.94%	CNY 30.40	CNY 30.53	CNY 29.13	42.93M
2026-06-22	CNY 30.45	-2.37%	CNY 31.19	CNY 31.30	CNY 29.38	56.47M
2026-06-18	CNY 31.19	+1.60%	CNY 30.51	CNY 31.78	CNY 30.50	43.13M
2026-06-17	CNY 30.70	-0.71%	CNY 30.92	CNY 31.25	CNY 30.52	30.53M
2026-06-16	CNY 30.92	+0.52%	CNY 30.75	CNY 31.38	CNY 30.20	33.25M
2026-06-15	CNY 30.76	+4.66%	CNY 29.73	CNY 30.78	CNY 29.73	38.69M
2026-06-12	CNY 29.39	+0.48%	CNY 29.90	CNY 30.25	CNY 29.39	46.04M
2026-06-11	CNY 29.25	-3.15%	CNY 29.94	CNY 30.13	CNY 29.07	39.47M
2026-06-10	CNY 30.20	-5.86%	CNY 31.78	CNY 32.02	CNY 29.85	53.09M
2026-06-09	CNY 32.08	-0.40%	CNY 32.33	CNY 32.50	CNY 31.39	46.39M
2026-06-08	CNY 32.21	-4.31%	CNY 32.30	CNY 33.70	CNY 32.11	55.24M
2026-06-05	CNY 33.66	+1.29%	CNY 32.78	CNY 35.00	CNY 31.26	82.25M
2026-06-04	CNY 33.23	+1.16%	CNY 32.57	CNY 34.10	CNY 32.04	52.00M
2026-06-03	CNY 32.85	-0.79%	CNY 32.78	CNY 34.20	CNY 32.48	58.00M
2026-06-02	CNY 33.11	+0.88%	CNY 33.76	CNY 34.29	CNY 32.56	49.11M
2026-06-01	CNY 32.82	-1.65%	CNY 33.80	CNY 34.63	CNY 32.80	49.12M
2026-05-29	CNY 33.37	-7.54%	CNY 35.95	CNY 36.45	CNY 32.96	71.73M
2026-05-28	CNY 36.09	-0.06%	CNY 35.75	CNY 36.41	CNY 34.75	65.02M
2026-05-27	CNY 36.11	-4.62%	CNY 36.80	CNY 38.18	CNY 36.02	81.38M
2026-05-26	CNY 37.86	+2.05%	CNY 38.34	CNY 39.86	CNY 37.38	109.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 22.48	+0.04%	CNY 22.52	CNY 23.33	CNY 22.25	21.41M
2026-09-29	CNY 22.47	-0.13%	CNY 22.30	CNY 22.67	CNY 22.19	13.61M
2026-09-28	CNY 22.50	-3.89%	CNY 23.41	CNY 23.45	CNY 22.22	24.10M
2026-09-24	CNY 23.41	-2.30%	CNY 23.90	CNY 24.25	CNY 23.38	19.60M
2026-09-23	CNY 23.96	-1.24%	CNY 24.28	CNY 24.32	CNY 23.94	14.45M
2026-09-22	CNY 24.26	-0.94%	CNY 24.58	CNY 24.79	CNY 24.14	21.41M
2026-09-21	CNY 24.49	+0.04%	CNY 24.50	CNY 24.76	CNY 24.40	23.73M
2026-09-18	CNY 24.48	-0.81%	CNY 25.04	CNY 25.06	CNY 24.35	30.98M
2026-09-17	CNY 24.68	+6.47%	CNY 23.19	CNY 24.80	CNY 23.17	61.87M
2026-09-16	CNY 23.18	+0.87%	CNY 22.98	CNY 23.35	CNY 22.62	19.88M
2026-09-15	CNY 22.98	-1.71%	CNY 23.23	CNY 23.48	CNY 22.92	15.43M
2026-09-14	CNY 23.38	+1.65%	CNY 22.75	CNY 23.89	CNY 22.56	26.63M
2026-09-11	CNY 23.00	-2.09%	CNY 23.23	CNY 23.30	CNY 22.48	26.37M
2026-09-10	CNY 23.49	-2.17%	CNY 23.82	CNY 23.96	CNY 23.40	20.81M
2026-09-09	CNY 24.01	-1.19%	CNY 24.30	CNY 24.44	CNY 23.78	20.43M
2026-09-08	CNY 24.30	-1.06%	CNY 24.44	CNY 24.65	CNY 24.15	27.32M
2026-09-07	CNY 24.56	+4.20%	CNY 23.90	CNY 25.33	CNY 23.60	55.31M
2026-09-04	CNY 23.57	-3.72%	CNY 24.92	CNY 25.32	CNY 23.47	33.68M
2026-09-03	CNY 24.48	+2.38%	CNY 23.98	CNY 24.85	CNY 23.81	32.95M
2026-09-02	CNY 23.91	-1.03%	CNY 24.03	CNY 24.16	CNY 23.68	18.31M
2026-09-01	CNY 24.16	-2.38%	CNY 24.73	CNY 24.85	CNY 24.11	24.78M
2026-08-31	CNY 24.75	+4.08%	CNY 23.50	CNY 24.93	CNY 22.99	55.62M
2026-08-28	CNY 23.78	-1.20%	CNY 23.90	CNY 24.73	CNY 23.66	37.77M
2026-08-27	CNY 24.07	-6.05%	CNY 24.38	CNY 24.59	CNY 23.39	69.79M
2026-08-26	CNY 25.62	-1.42%	CNY 25.88	CNY 26.28	CNY 25.45	21.76M
2026-08-25	CNY 25.99	+4.42%	CNY 24.80	CNY 26.34	CNY 24.56	34.60M
2026-08-24	CNY 24.89	-4.49%	CNY 25.81	CNY 26.09	CNY 24.61	29.70M
2026-08-21	CNY 26.06	+4.49%	CNY 24.67	CNY 26.49	CNY 24.45	36.89M
2026-08-20	CNY 24.94	-2.58%	CNY 25.67	CNY 25.95	CNY 24.89	33.94M
2026-08-19	CNY 25.60	-11.36%	CNY 28.40	CNY 28.40	CNY 25.45	57.37M
2026-08-18	CNY 28.88	+2.67%	CNY 28.12	CNY 28.88	CNY 27.82	55.09M
2026-08-17	CNY 28.13	+3.12%	CNY 27.28	CNY 28.19	CNY 27.05	34.89M
2026-08-14	CNY 27.28	+0.18%	CNY 27.31	CNY 27.45	CNY 26.84	23.77M
2026-08-13	CNY 27.23	-2.05%	CNY 27.82	CNY 28.08	CNY 27.23	33.54M
2026-08-12	CNY 27.80	-1.35%	CNY 28.00	CNY 28.06	CNY 27.60	28.91M
2026-08-11	CNY 28.18	+1.81%	CNY 27.29	CNY 28.50	CNY 27.22	41.18M
2026-08-10	CNY 27.68	-1.21%	CNY 28.07	CNY 28.38	CNY 27.52	28.22M
2026-08-07	CNY 28.02	-0.07%	CNY 28.19	CNY 28.30	CNY 27.44	34.08M
2026-08-06	CNY 28.04	-1.96%	CNY 28.16	CNY 28.45	CNY 27.83	37.13M
2026-08-05	CNY 28.60	+2.25%	CNY 27.97	CNY 28.92	CNY 27.81	49.09M
2026-08-04	CNY 27.97	+1.08%	CNY 27.67	CNY 28.10	CNY 27.20	33.77M
2026-08-03	CNY 27.67	+0.33%	CNY 27.71	CNY 28.38	CNY 27.36	35.93M
2026-07-31	CNY 27.58	+2.95%	CNY 27.99	CNY 28.48	CNY 27.52	56.36M
2026-07-30	CNY 26.79	-0.19%	CNY 26.60	CNY 27.98	CNY 26.50	50.79M
2026-07-29	CNY 26.84	+4.88%	CNY 25.80	CNY 27.21	CNY 25.18	50.45M
2026-07-28	CNY 25.59	-3.80%	CNY 26.07	CNY 26.35	CNY 25.46	27.64M
2026-07-27	CNY 26.60	+8.88%	CNY 24.42	CNY 26.79	CNY 24.25	47.91M
2026-07-24	CNY 24.43	-4.01%	CNY 24.50	CNY 25.09	CNY 24.32	27.82M
2026-07-23	CNY 25.45	-1.09%	CNY 25.15	CNY 25.68	CNY 25.00	27.36M
2026-07-22	CNY 25.73	-2.87%	CNY 26.01	CNY 26.38	CNY 25.40	33.86M
2026-07-21	CNY 26.49	+4.99%	CNY 25.26	CNY 26.50	CNY 24.56	45.06M
2026-07-20	CNY 25.23	-2.96%	CNY 26.60	CNY 26.60	CNY 24.10	42.03M
2026-07-17	CNY 26.00	-6.94%	CNY 27.76	CNY 28.30	CNY 25.90	42.64M
2026-07-16	CNY 27.94	+0.43%	CNY 27.53	CNY 29.09	CNY 27.43	38.90M
2026-07-15	CNY 27.82	-2.39%	CNY 28.51	CNY 29.00	CNY 27.28	35.03M
2026-07-14	CNY 28.50	-3.85%	CNY 29.23	CNY 29.34	CNY 27.36	48.22M
2026-07-13	CNY 29.64	-0.80%	CNY 29.35	CNY 30.51	CNY 28.91	59.52M
2026-07-10	CNY 29.88	+4.95%	CNY 28.35	CNY 32.10	CNY 28.29	75.63M
2026-07-09	CNY 28.47	+3.87%	CNY 27.74	CNY 28.55	CNY 26.78	45.00M
2026-07-08	CNY 27.41	-6.83%	CNY 29.07	CNY 29.30	CNY 27.39	49.58M
2026-07-07	CNY 29.42	-4.29%	CNY 30.74	CNY 31.60	CNY 29.08	61.48M
2026-07-06	CNY 30.74	-7.35%	CNY 32.00	CNY 32.75	CNY 30.71	86.54M
2026-07-03	CNY 33.18	+10.78%	CNY 30.04	CNY 33.80	CNY 30.02	127.37M
2026-07-02	CNY 29.95	+0.64%	CNY 29.99	CNY 31.14	CNY 28.80	84.54M
2026-07-01	CNY 29.76	+6.51%	CNY 27.96	CNY 31.86	CNY 27.96	90.91M
2026-06-30	CNY 27.94	+7.67%	CNY 26.19	CNY 28.14	CNY 26.19	50.21M
2026-06-29	CNY 25.95	-2.70%	CNY 26.52	CNY 26.94	CNY 25.22	48.74M
2026-06-26	CNY 26.67	-5.79%	CNY 28.11	CNY 28.11	CNY 26.66	51.19M
2026-06-25	CNY 28.31	-3.48%	CNY 29.11	CNY 29.96	CNY 28.21	51.22M
2026-06-24	CNY 29.33	+0.27%	CNY 29.26	CNY 29.45	CNY 28.31	42.52M
2026-06-23	CNY 29.25	-3.94%	CNY 30.40	CNY 30.53	CNY 29.13	42.93M
2026-06-22	CNY 30.45	-2.37%	CNY 31.19	CNY 31.30	CNY 29.38	56.47M
2026-06-18	CNY 31.19	+1.60%	CNY 30.51	CNY 31.78	CNY 30.50	43.13M
2026-06-17	CNY 30.70	-0.71%	CNY 30.92	CNY 31.25	CNY 30.52	30.53M
2026-06-16	CNY 30.92	+0.52%	CNY 30.75	CNY 31.38	CNY 30.20	33.25M
2026-06-15	CNY 30.76	+4.66%	CNY 29.73	CNY 30.78	CNY 29.73	38.69M
2026-06-12	CNY 29.39	+0.48%	CNY 29.90	CNY 30.25	CNY 29.39	46.04M
2026-06-11	CNY 29.25	-3.15%	CNY 29.94	CNY 30.13	CNY 29.07	39.47M
2026-06-10	CNY 30.20	-5.86%	CNY 31.78	CNY 32.02	CNY 29.85	53.09M
2026-06-09	CNY 32.08	-0.40%	CNY 32.33	CNY 32.50	CNY 31.39	46.39M
2026-06-08	CNY 32.21	-4.31%	CNY 32.30	CNY 33.70	CNY 32.11	55.24M
2026-06-05	CNY 33.66	+1.29%	CNY 32.78	CNY 35.00	CNY 31.26	82.25M
2026-06-04	CNY 33.23	+1.16%	CNY 32.57	CNY 34.10	CNY 32.04	52.00M
2026-06-03	CNY 32.85	-0.79%	CNY 32.78	CNY 34.20	CNY 32.48	58.00M
2026-06-02	CNY 33.11	+0.88%	CNY 33.76	CNY 34.29	CNY 32.56	49.11M
2026-06-01	CNY 32.82	-1.65%	CNY 33.80	CNY 34.63	CNY 32.80	49.12M
2026-05-29	CNY 33.37	-7.54%	CNY 35.95	CNY 36.45	CNY 32.96	71.73M
2026-05-28	CNY 36.09	-0.06%	CNY 35.75	CNY 36.41	CNY 34.75	65.02M
2026-05-27	CNY 36.11	-4.62%	CNY 36.80	CNY 38.18	CNY 36.02	81.38M
2026-05-26	CNY 37.86	+2.05%	CNY 38.34	CNY 39.86	CNY 37.38	109.02M