Essence Fastening Systems (Shanghai) Co., Ltd. Class A 301005

SZSE · China · Producer Manufacturing

CNY 56.75-0.62 (-1.08%)

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 56.75	-1.08%	CNY 57.83	CNY 58.69	CNY 56.62	3.51M
2026-09-29	CNY 57.37	-1.70%	CNY 58.17	CNY 58.91	CNY 57.14	3.93M
2026-09-28	CNY 58.36	-4.11%	CNY 60.70	CNY 61.50	CNY 57.80	5.55M
2026-09-24	CNY 60.86	+0.15%	CNY 60.86	CNY 63.19	CNY 60.41	7.27M
2026-09-23	CNY 60.77	-2.03%	CNY 62.30	CNY 62.30	CNY 60.42	3.76M
2026-09-22	CNY 62.03	-1.79%	CNY 63.53	CNY 63.97	CNY 61.82	4.92M
2026-09-21	CNY 63.16	-0.66%	CNY 63.77	CNY 64.47	CNY 62.73	4.62M
2026-09-18	CNY 63.58	+2.48%	CNY 62.65	CNY 63.79	CNY 62.38	4.96M
2026-09-17	CNY 62.04	-1.46%	CNY 62.54	CNY 63.90	CNY 61.72	4.18M
2026-09-16	CNY 62.96	+2.19%	CNY 61.59	CNY 64.01	CNY 61.50	4.87M
2026-09-15	CNY 61.61	-0.34%	CNY 61.81	CNY 63.00	CNY 61.09	4.11M
2026-09-14	CNY 61.82	+0.02%	CNY 61.53	CNY 62.26	CNY 60.72	3.78M
2026-09-11	CNY 61.81	-3.06%	CNY 63.50	CNY 63.52	CNY 60.69	5.60M
2026-09-10	CNY 63.76	-0.84%	CNY 64.00	CNY 64.63	CNY 63.10	3.45M
2026-09-09	CNY 64.30	-1.05%	CNY 64.98	CNY 65.65	CNY 63.70	4.23M
2026-09-08	CNY 64.98	-1.46%	CNY 65.98	CNY 66.92	CNY 64.65	5.44M
2026-09-07	CNY 65.94	+0.69%	CNY 64.82	CNY 66.37	CNY 64.82	4.15M
2026-09-04	CNY 65.49	-1.58%	CNY 67.25	CNY 67.83	CNY 64.71	5.18M
2026-09-03	CNY 66.54	-0.81%	CNY 67.50	CNY 68.40	CNY 65.56	5.49M
2026-09-02	CNY 67.08	-1.03%	CNY 67.00	CNY 67.90	CNY 66.04	5.12M
2026-09-01	CNY 67.78	-2.75%	CNY 69.71	CNY 70.06	CNY 67.20	5.57M
2026-08-31	CNY 69.70	+1.53%	CNY 67.54	CNY 70.19	CNY 67.54	7.36M
2026-08-28	CNY 68.65	-3.50%	CNY 70.86	CNY 71.13	CNY 68.51	7.30M
2026-08-27	CNY 71.14	+1.85%	CNY 69.62	CNY 71.68	CNY 68.99	7.00M
2026-08-26	CNY 69.85	-0.77%	CNY 70.65	CNY 72.00	CNY 68.85	7.22M
2026-08-25	CNY 70.39	-1.30%	CNY 68.47	CNY 71.13	CNY 66.00	10.09M
2026-08-24	CNY 71.32	-2.31%	CNY 72.96	CNY 73.69	CNY 69.84	11.79M
2026-08-21	CNY 73.01	+1.52%	CNY 71.26	CNY 74.74	CNY 70.13	13.87M
2026-08-20	CNY 71.92	-14.23%	CNY 80.50	CNY 82.10	CNY 71.31	23.22M
2026-08-19	CNY 83.85	-6.09%	CNY 98.00	CNY 100.00	CNY 82.00	27.83M
2026-08-18	CNY 89.29	+0.52%	CNY 88.54	CNY 90.56	CNY 86.54	14.34M
2026-08-17	CNY 88.83	+4.40%	CNY 86.00	CNY 88.85	CNY 85.01	11.58M
2026-08-14	CNY 85.09	+2.23%	CNY 83.54	CNY 85.64	CNY 81.20	10.97M
2026-08-13	CNY 83.23	+0.95%	CNY 83.51	CNY 85.00	CNY 82.50	12.22M
2026-08-12	CNY 82.45	+8.29%	CNY 76.36	CNY 83.57	CNY 75.11	15.72M
2026-08-11	CNY 76.14	-8.75%	CNY 75.00	CNY 77.85	CNY 72.12	18.09M
2026-08-10	CNY 83.44	+2.97%	CNY 81.00	CNY 83.75	CNY 78.60	16.02M
2026-08-07	CNY 81.03	+5.78%	CNY 77.95	CNY 81.18	CNY 75.88	14.21M
2026-08-06	CNY 76.60	+3.54%	CNY 73.96	CNY 77.19	CNY 72.86	11.92M
2026-08-05	CNY 73.98	+4.46%	CNY 71.57	CNY 74.20	CNY 70.62	9.95M
2026-08-04	CNY 70.82	+7.17%	CNY 67.26	CNY 71.12	CNY 66.69	12.19M
2026-08-03	CNY 66.08	+4.77%	CNY 63.07	CNY 67.10	CNY 62.51	9.57M
2026-07-31	CNY 63.07	+4.84%	CNY 62.19	CNY 65.88	CNY 62.19	8.91M
2026-07-30	CNY 60.16	-5.04%	CNY 63.35	CNY 65.10	CNY 59.58	7.19M
2026-07-29	CNY 63.35	-1.46%	CNY 64.69	CNY 64.80	CNY 61.45	6.48M
2026-07-28	CNY 64.29	-2.77%	CNY 66.12	CNY 67.58	CNY 63.80	6.38M
2026-07-27	CNY 66.12	+5.62%	CNY 62.60	CNY 66.12	CNY 61.78	6.84M
2026-07-24	CNY 62.60	-5.44%	CNY 64.77	CNY 65.98	CNY 62.43	5.18M
2026-07-23	CNY 66.20	+1.97%	CNY 64.89	CNY 67.75	CNY 64.53	7.20M
2026-07-22	CNY 64.92	-3.61%	CNY 66.00	CNY 68.60	CNY 64.31	9.63M
2026-07-21	CNY 67.35	+6.40%	CNY 64.09	CNY 67.39	CNY 56.88	12.42M
2026-07-20	CNY 63.30	-7.89%	CNY 72.00	CNY 72.15	CNY 61.20	10.82M
2026-07-17	CNY 68.72	-11.11%	CNY 78.00	CNY 78.42	CNY 68.40	10.27M
2026-07-16	CNY 77.31	-4.70%	CNY 79.38	CNY 81.93	CNY 76.67	8.20M
2026-07-15	CNY 81.12	-5.13%	CNY 85.68	CNY 86.66	CNY 80.41	11.14M
2026-07-14	CNY 85.51	-11.83%	CNY 93.00	CNY 94.78	CNY 80.60	16.95M
2026-07-13	CNY 96.98	-15.58%	CNY 109.95	CNY 111.00	CNY 93.60	21.34M
2026-07-10	CNY 114.88	+11.64%	CNY 102.00	CNY 123.48	CNY 99.26	29.09M
2026-07-09	CNY 102.90	+6.94%	CNY 97.04	CNY 103.30	CNY 94.65	8.66M
2026-07-08	CNY 96.22	-6.31%	CNY 101.90	CNY 103.99	CNY 96.20	8.79M
2026-07-07	CNY 102.70	-4.03%	CNY 107.00	CNY 111.86	CNY 100.03	11.02M
2026-07-06	CNY 107.01	-9.80%	CNY 119.00	CNY 120.20	CNY 107.01	16.06M
2026-07-03	CNY 118.64	+11.73%	CNY 108.00	CNY 120.70	CNY 107.38	21.15M
2026-07-02	CNY 106.18	-4.17%	CNY 108.88	CNY 113.94	CNY 106.18	9.92M
2026-07-01	CNY 110.80	-0.68%	CNY 109.18	CNY 114.88	CNY 107.80	13.75M
2026-06-30	CNY 111.56	+2.49%	CNY 110.99	CNY 113.72	CNY 108.70	14.86M
2026-06-29	CNY 108.85	-1.21%	CNY 109.30	CNY 109.80	CNY 105.36	11.85M
2026-06-26	CNY 110.18	+5.64%	CNY 102.31	CNY 113.43	CNY 100.40	16.95M
2026-06-25	CNY 104.30	-2.52%	CNY 106.60	CNY 108.60	CNY 102.35	11.11M
2026-06-24	CNY 107.00	+12.04%	CNY 95.50	CNY 108.99	CNY 92.40	18.89M
2026-06-23	CNY 95.50	-3.88%	CNY 97.72	CNY 98.97	CNY 95.00	7.62M
2026-06-22	CNY 99.36	-5.69%	CNY 105.50	CNY 105.79	CNY 95.34	15.41M
2026-06-18	CNY 105.35	+8.08%	CNY 96.21	CNY 105.82	CNY 95.65	15.38M
2026-06-17	CNY 97.47	+2.00%	CNY 94.57	CNY 101.48	CNY 94.57	11.46M
2026-06-16	CNY 95.56	-1.87%	CNY 99.50	CNY 99.89	CNY 95.31	10.09M
2026-06-15	CNY 97.38	-4.00%	CNY 99.77	CNY 99.80	CNY 95.80	10.05M
2026-06-12	CNY 101.44	+1.44%	CNY 102.85	CNY 105.89	CNY 99.00	10.53M
2026-06-11	CNY 100.00	+0.15%	CNY 98.85	CNY 101.55	CNY 97.23	7.10M
2026-06-10	CNY 99.85	-0.01%	CNY 100.94	CNY 102.58	CNY 97.55	7.75M
2026-06-09	CNY 99.86	+2.22%	CNY 98.85	CNY 100.42	CNY 94.70	9.10M
2026-06-08	CNY 97.69	-6.21%	CNY 100.66	CNY 106.16	CNY 97.46	10.11M
2026-06-05	CNY 104.16	+2.71%	CNY 103.99	CNY 106.66	CNY 99.58	12.79M
2026-06-04	CNY 101.41	-1.36%	CNY 100.89	CNY 103.33	CNY 100.74	5.18M
2026-06-03	CNY 102.81	+3.84%	CNY 99.96	CNY 105.97	CNY 98.89	8.71M
2026-06-02	CNY 99.01	+0.10%	CNY 100.98	CNY 101.00	CNY 95.50	6.29M
2026-06-01	CNY 98.91	-2.75%	CNY 102.94	CNY 103.41	CNY 98.85	5.61M
2026-05-29	CNY 101.70	-7.83%	CNY 108.57	CNY 109.27	CNY 100.00	10.19M
2026-05-28	CNY 110.34	+2.63%	CNY 108.26	CNY 111.42	CNY 107.26	7.91M
2026-05-27	CNY 107.51	-1.57%	CNY 111.07	CNY 111.82	CNY 105.84	7.40M
2026-05-26	CNY 109.22	-4.82%	CNY 114.21	CNY 114.29	CNY 106.75	9.24M

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 56.75	-1.08%	CNY 57.83	CNY 58.69	CNY 56.62	3.51M
2026-09-29	CNY 57.37	-1.70%	CNY 58.17	CNY 58.91	CNY 57.14	3.93M
2026-09-28	CNY 58.36	-4.11%	CNY 60.70	CNY 61.50	CNY 57.80	5.55M
2026-09-24	CNY 60.86	+0.15%	CNY 60.86	CNY 63.19	CNY 60.41	7.27M
2026-09-23	CNY 60.77	-2.03%	CNY 62.30	CNY 62.30	CNY 60.42	3.76M
2026-09-22	CNY 62.03	-1.79%	CNY 63.53	CNY 63.97	CNY 61.82	4.92M
2026-09-21	CNY 63.16	-0.66%	CNY 63.77	CNY 64.47	CNY 62.73	4.62M
2026-09-18	CNY 63.58	+2.48%	CNY 62.65	CNY 63.79	CNY 62.38	4.96M
2026-09-17	CNY 62.04	-1.46%	CNY 62.54	CNY 63.90	CNY 61.72	4.18M
2026-09-16	CNY 62.96	+2.19%	CNY 61.59	CNY 64.01	CNY 61.50	4.87M
2026-09-15	CNY 61.61	-0.34%	CNY 61.81	CNY 63.00	CNY 61.09	4.11M
2026-09-14	CNY 61.82	+0.02%	CNY 61.53	CNY 62.26	CNY 60.72	3.78M
2026-09-11	CNY 61.81	-3.06%	CNY 63.50	CNY 63.52	CNY 60.69	5.60M
2026-09-10	CNY 63.76	-0.84%	CNY 64.00	CNY 64.63	CNY 63.10	3.45M
2026-09-09	CNY 64.30	-1.05%	CNY 64.98	CNY 65.65	CNY 63.70	4.23M
2026-09-08	CNY 64.98	-1.46%	CNY 65.98	CNY 66.92	CNY 64.65	5.44M
2026-09-07	CNY 65.94	+0.69%	CNY 64.82	CNY 66.37	CNY 64.82	4.15M
2026-09-04	CNY 65.49	-1.58%	CNY 67.25	CNY 67.83	CNY 64.71	5.18M
2026-09-03	CNY 66.54	-0.81%	CNY 67.50	CNY 68.40	CNY 65.56	5.49M
2026-09-02	CNY 67.08	-1.03%	CNY 67.00	CNY 67.90	CNY 66.04	5.12M
2026-09-01	CNY 67.78	-2.75%	CNY 69.71	CNY 70.06	CNY 67.20	5.57M
2026-08-31	CNY 69.70	+1.53%	CNY 67.54	CNY 70.19	CNY 67.54	7.36M
2026-08-28	CNY 68.65	-3.50%	CNY 70.86	CNY 71.13	CNY 68.51	7.30M
2026-08-27	CNY 71.14	+1.85%	CNY 69.62	CNY 71.68	CNY 68.99	7.00M
2026-08-26	CNY 69.85	-0.77%	CNY 70.65	CNY 72.00	CNY 68.85	7.22M
2026-08-25	CNY 70.39	-1.30%	CNY 68.47	CNY 71.13	CNY 66.00	10.09M
2026-08-24	CNY 71.32	-2.31%	CNY 72.96	CNY 73.69	CNY 69.84	11.79M
2026-08-21	CNY 73.01	+1.52%	CNY 71.26	CNY 74.74	CNY 70.13	13.87M
2026-08-20	CNY 71.92	-14.23%	CNY 80.50	CNY 82.10	CNY 71.31	23.22M
2026-08-19	CNY 83.85	-6.09%	CNY 98.00	CNY 100.00	CNY 82.00	27.83M
2026-08-18	CNY 89.29	+0.52%	CNY 88.54	CNY 90.56	CNY 86.54	14.34M
2026-08-17	CNY 88.83	+4.40%	CNY 86.00	CNY 88.85	CNY 85.01	11.58M
2026-08-14	CNY 85.09	+2.23%	CNY 83.54	CNY 85.64	CNY 81.20	10.97M
2026-08-13	CNY 83.23	+0.95%	CNY 83.51	CNY 85.00	CNY 82.50	12.22M
2026-08-12	CNY 82.45	+8.29%	CNY 76.36	CNY 83.57	CNY 75.11	15.72M
2026-08-11	CNY 76.14	-8.75%	CNY 75.00	CNY 77.85	CNY 72.12	18.09M
2026-08-10	CNY 83.44	+2.97%	CNY 81.00	CNY 83.75	CNY 78.60	16.02M
2026-08-07	CNY 81.03	+5.78%	CNY 77.95	CNY 81.18	CNY 75.88	14.21M
2026-08-06	CNY 76.60	+3.54%	CNY 73.96	CNY 77.19	CNY 72.86	11.92M
2026-08-05	CNY 73.98	+4.46%	CNY 71.57	CNY 74.20	CNY 70.62	9.95M
2026-08-04	CNY 70.82	+7.17%	CNY 67.26	CNY 71.12	CNY 66.69	12.19M
2026-08-03	CNY 66.08	+4.77%	CNY 63.07	CNY 67.10	CNY 62.51	9.57M
2026-07-31	CNY 63.07	+4.84%	CNY 62.19	CNY 65.88	CNY 62.19	8.91M
2026-07-30	CNY 60.16	-5.04%	CNY 63.35	CNY 65.10	CNY 59.58	7.19M
2026-07-29	CNY 63.35	-1.46%	CNY 64.69	CNY 64.80	CNY 61.45	6.48M
2026-07-28	CNY 64.29	-2.77%	CNY 66.12	CNY 67.58	CNY 63.80	6.38M
2026-07-27	CNY 66.12	+5.62%	CNY 62.60	CNY 66.12	CNY 61.78	6.84M
2026-07-24	CNY 62.60	-5.44%	CNY 64.77	CNY 65.98	CNY 62.43	5.18M
2026-07-23	CNY 66.20	+1.97%	CNY 64.89	CNY 67.75	CNY 64.53	7.20M
2026-07-22	CNY 64.92	-3.61%	CNY 66.00	CNY 68.60	CNY 64.31	9.63M
2026-07-21	CNY 67.35	+6.40%	CNY 64.09	CNY 67.39	CNY 56.88	12.42M
2026-07-20	CNY 63.30	-7.89%	CNY 72.00	CNY 72.15	CNY 61.20	10.82M
2026-07-17	CNY 68.72	-11.11%	CNY 78.00	CNY 78.42	CNY 68.40	10.27M
2026-07-16	CNY 77.31	-4.70%	CNY 79.38	CNY 81.93	CNY 76.67	8.20M
2026-07-15	CNY 81.12	-5.13%	CNY 85.68	CNY 86.66	CNY 80.41	11.14M
2026-07-14	CNY 85.51	-11.83%	CNY 93.00	CNY 94.78	CNY 80.60	16.95M
2026-07-13	CNY 96.98	-15.58%	CNY 109.95	CNY 111.00	CNY 93.60	21.34M
2026-07-10	CNY 114.88	+11.64%	CNY 102.00	CNY 123.48	CNY 99.26	29.09M
2026-07-09	CNY 102.90	+6.94%	CNY 97.04	CNY 103.30	CNY 94.65	8.66M
2026-07-08	CNY 96.22	-6.31%	CNY 101.90	CNY 103.99	CNY 96.20	8.79M
2026-07-07	CNY 102.70	-4.03%	CNY 107.00	CNY 111.86	CNY 100.03	11.02M
2026-07-06	CNY 107.01	-9.80%	CNY 119.00	CNY 120.20	CNY 107.01	16.06M
2026-07-03	CNY 118.64	+11.73%	CNY 108.00	CNY 120.70	CNY 107.38	21.15M
2026-07-02	CNY 106.18	-4.17%	CNY 108.88	CNY 113.94	CNY 106.18	9.92M
2026-07-01	CNY 110.80	-0.68%	CNY 109.18	CNY 114.88	CNY 107.80	13.75M
2026-06-30	CNY 111.56	+2.49%	CNY 110.99	CNY 113.72	CNY 108.70	14.86M
2026-06-29	CNY 108.85	-1.21%	CNY 109.30	CNY 109.80	CNY 105.36	11.85M
2026-06-26	CNY 110.18	+5.64%	CNY 102.31	CNY 113.43	CNY 100.40	16.95M
2026-06-25	CNY 104.30	-2.52%	CNY 106.60	CNY 108.60	CNY 102.35	11.11M
2026-06-24	CNY 107.00	+12.04%	CNY 95.50	CNY 108.99	CNY 92.40	18.89M
2026-06-23	CNY 95.50	-3.88%	CNY 97.72	CNY 98.97	CNY 95.00	7.62M
2026-06-22	CNY 99.36	-5.69%	CNY 105.50	CNY 105.79	CNY 95.34	15.41M
2026-06-18	CNY 105.35	+8.08%	CNY 96.21	CNY 105.82	CNY 95.65	15.38M
2026-06-17	CNY 97.47	+2.00%	CNY 94.57	CNY 101.48	CNY 94.57	11.46M
2026-06-16	CNY 95.56	-1.87%	CNY 99.50	CNY 99.89	CNY 95.31	10.09M
2026-06-15	CNY 97.38	-4.00%	CNY 99.77	CNY 99.80	CNY 95.80	10.05M
2026-06-12	CNY 101.44	+1.44%	CNY 102.85	CNY 105.89	CNY 99.00	10.53M
2026-06-11	CNY 100.00	+0.15%	CNY 98.85	CNY 101.55	CNY 97.23	7.10M
2026-06-10	CNY 99.85	-0.01%	CNY 100.94	CNY 102.58	CNY 97.55	7.75M
2026-06-09	CNY 99.86	+2.22%	CNY 98.85	CNY 100.42	CNY 94.70	9.10M
2026-06-08	CNY 97.69	-6.21%	CNY 100.66	CNY 106.16	CNY 97.46	10.11M
2026-06-05	CNY 104.16	+2.71%	CNY 103.99	CNY 106.66	CNY 99.58	12.79M
2026-06-04	CNY 101.41	-1.36%	CNY 100.89	CNY 103.33	CNY 100.74	5.18M
2026-06-03	CNY 102.81	+3.84%	CNY 99.96	CNY 105.97	CNY 98.89	8.71M
2026-06-02	CNY 99.01	+0.10%	CNY 100.98	CNY 101.00	CNY 95.50	6.29M
2026-06-01	CNY 98.91	-2.75%	CNY 102.94	CNY 103.41	CNY 98.85	5.61M
2026-05-29	CNY 101.70	-7.83%	CNY 108.57	CNY 109.27	CNY 100.00	10.19M
2026-05-28	CNY 110.34	+2.63%	CNY 108.26	CNY 111.42	CNY 107.26	7.91M
2026-05-27	CNY 107.51	-1.57%	CNY 111.07	CNY 111.82	CNY 105.84	7.40M
2026-05-26	CNY 109.22	-4.82%	CNY 114.21	CNY 114.29	CNY 106.75	9.24M