Australia markets open in 8 hours 10 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.00-0.94 (-3.62%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202425.9425.9424.9125.0025.005,024,140
13 June 202425.8026.2625.4125.9425.947,250,414
12 June 202424.4026.8724.1726.0926.099,826,434
12 June 20240.1 Dividend
12 June 20241.3:1 Stock split
11 June 202423.3124.6222.5424.4424.346,710,574
07 June 202424.4725.2223.5823.8723.777,941,024
06 June 202425.3826.1423.4023.6823.599,115,793
05 June 202425.9126.5425.5625.5825.478,201,882
04 June 202426.9127.3524.7825.5625.4611,259,006
03 June 202428.0828.5226.5227.1227.0115,199,462
31 May 202426.6931.2026.3128.5228.4121,077,395
30 May 202423.9426.9223.8526.2326.1212,025,995
29 May 202426.4827.5224.5324.9524.849,325,080
28 May 202423.3424.5822.9623.8623.764,816,084
27 May 202423.2423.5722.0323.3323.245,445,310
24 May 202425.7225.7523.4523.4523.358,036,704
23 May 202426.5427.2825.7726.1526.047,523,591
22 May 202425.5027.1925.2426.9426.839,847,549
21 May 202426.1526.5225.2925.6525.555,681,699
20 May 202425.3826.6125.1626.4026.297,627,371
17 May 202425.0025.6524.5925.5125.405,246,367
16 May 202424.8625.4824.7824.9224.813,622,970
15 May 202425.2425.8624.5525.1725.075,065,641
14 May 202425.3125.7224.7725.5525.455,314,452
13 May 202426.5526.9225.0125.2725.178,085,792
10 May 202428.0528.6126.9227.1827.079,753,330
09 May 202428.4728.9827.4228.6828.5615,307,246
08 May 202432.3133.7529.4029.6129.4921,946,085
07 May 202425.8231.0625.6031.0630.9311,115,824
06 May 202425.1526.1524.9825.8825.782,095,957
30 Apr 202433.5033.5032.4232.6132.481,031,484
29 Apr 202434.0034.7832.4633.0532.911,424,600
26 Apr 202432.1132.9931.8032.7732.641,465,196
25 Apr 202431.7532.0231.3031.5031.37439,720
24 Apr 202430.5931.7530.5931.6731.54801,720
23 Apr 202430.3230.9929.8530.5330.41574,400
22 Apr 202430.6930.7930.0230.3130.19459,896
19 Apr 202430.8831.1930.0530.7030.57500,500
18 Apr 202430.2731.1029.9430.8930.76783,200
17 Apr 202429.4630.6629.2030.4130.291,388,920
16 Apr 202431.5331.5628.5029.2029.081,606,778
15 Apr 202433.3533.3530.9431.6031.471,146,534
12 Apr 202433.6133.8133.0233.0532.91471,300
11 Apr 202433.4833.6833.2033.5533.41473,200
10 Apr 202433.7733.9433.0233.4833.34592,957
09 Apr 202434.0034.5033.5033.7633.62643,985
08 Apr 202434.5034.7833.8034.0733.93909,707
03 Apr 202434.7434.8033.6034.7334.59939,810
02 Apr 202434.9635.5034.5234.7934.651,043,200
01 Apr 202434.1435.1633.8035.0334.892,012,384
29 Mar 202433.4635.3033.4634.1434.001,476,483
28 Mar 202432.0533.4331.9633.2033.061,781,156
27 Mar 202433.0033.0831.8032.1732.041,009,642
26 Mar 202433.2233.8632.5932.9332.801,105,820
25 Mar 202434.2034.3032.7133.2533.111,420,334
22 Mar 202434.7334.9833.9434.2034.061,002,780
21 Mar 202434.7635.1034.1934.7634.621,335,780
20 Mar 202435.6435.6434.5634.7634.621,748,420
19 Mar 202435.8036.5935.1235.6035.451,834,510
18 Mar 202435.0535.8134.5035.5235.371,972,900
15 Mar 202434.0035.1733.7035.1735.031,791,123
14 Mar 202435.1835.1833.5834.1133.971,460,480
13 Mar 202433.5534.9832.8234.9034.762,593,511
12 Mar 202433.2333.9932.6433.8133.672,406,246
11 Mar 202431.8033.8731.6233.1933.052,512,573
08 Mar 202431.1532.0030.6631.7831.651,221,418
07 Mar 202430.6832.5130.6831.3831.252,289,147
06 Mar 202430.4231.6630.4230.9830.852,221,040
05 Mar 202429.9430.6029.8430.0629.941,471,324
04 Mar 202428.9530.1028.8029.9929.871,166,100
01 Mar 202428.8129.0628.6728.9528.83654,220
29 Feb 202428.3228.9828.0028.7628.64843,860
28 Feb 202430.4730.6128.1128.4028.282,197,654
27 Feb 202428.8230.8028.6330.6630.532,438,028
26 Feb 202428.0329.1428.0328.6828.561,092,605
23 Feb 202427.3027.9527.0927.8827.77827,620
22 Feb 202426.9927.3126.8027.2527.14442,836
21 Feb 202426.5727.3026.3026.9226.81741,955
20 Feb 202426.0026.5825.8026.5826.47599,904
19 Feb 202425.7326.3325.5026.0425.93863,513
08 Feb 202423.6928.3320.7925.7425.632,395,542
07 Feb 202425.3025.3023.3423.7623.661,550,797
06 Feb 202424.7825.8123.1025.0024.901,301,064
05 Feb 202426.7326.7323.7324.9624.861,852,796
02 Feb 202426.6127.3325.4126.8126.701,270,900
01 Feb 202427.7527.8026.2726.5226.411,188,860
31 Jan 202428.0928.2927.1427.8727.76989,663
30 Jan 202428.9728.9727.8328.1528.03657,590
29 Jan 202428.9829.8428.6029.0128.891,533,190
26 Jan 202429.3829.8528.4028.9928.87975,220
25 Jan 202428.6229.5728.3129.5029.38601,505
24 Jan 202428.5629.1728.0028.6528.53546,880
23 Jan 202428.2028.9127.6028.5528.43630,908
22 Jan 202428.8528.8527.5028.2028.08490,500
19 Jan 202429.7929.7928.7028.8528.73540,097
18 Jan 202429.3029.7828.2629.7829.66831,380
17 Jan 202429.9029.9029.1229.2029.08448,700
16 Jan 202430.0530.1329.2829.9129.79446,900
15 Jan 202430.0530.0530.0530.0529.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...