EverProX Technologies Co., Ltd. (SHE:300548)
China
· Delayed Price · Currency is CNY 122.62
-0.14 (-0.11%)
At close: Dec 5, 2025
EverProX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.69 | 125.52 | 115.22 | 122.62 | 122.62 | -0.11% | 34,768,980 |
| Dec 4, 2025 | 115.40 | 126.26 | 115.00 | 122.76 | 122.76 | 3.26% | 32,590,000 |
| Dec 3, 2025 | 117.42 | 122.60 | 116.80 | 118.88 | 118.88 | 1.16% | 28,871,350 |
| Dec 2, 2025 | 117.50 | 120.81 | 113.21 | 117.52 | 117.52 | -2.72% | 28,254,328 |
| Dec 1, 2025 | 127.70 | 129.50 | 117.69 | 120.80 | 120.80 | -4.35% | 44,215,570 |
| Nov 28, 2025 | 120.01 | 131.89 | 117.51 | 126.30 | 126.30 | 7.22% | 49,844,239 |
| Nov 27, 2025 | 120.00 | 126.80 | 117.70 | 117.80 | 117.80 | -3.84% | 47,654,185 |
| Nov 26, 2025 | 118.26 | 132.00 | 116.90 | 122.50 | 122.50 | -0.41% | 55,482,870 |
| Nov 25, 2025 | 113.24 | 128.88 | 113.14 | 123.00 | 123.00 | 13.87% | 52,400,616 |
| Nov 24, 2025 | 107.00 | 112.08 | 105.23 | 108.02 | 108.02 | 3.35% | 38,245,925 |
| Nov 21, 2025 | 99.88 | 107.50 | 96.66 | 104.52 | 104.52 | -2.69% | 31,226,110 |
| Nov 20, 2025 | 111.80 | 113.39 | 103.78 | 107.41 | 107.41 | 2.52% | 32,955,010 |
| Nov 19, 2025 | 99.68 | 108.19 | 99.68 | 104.77 | 104.77 | 4.97% | 39,768,610 |
| Nov 18, 2025 | 95.52 | 102.30 | 95.03 | 99.81 | 99.81 | 2.39% | 25,002,630 |
| Nov 17, 2025 | 95.01 | 99.49 | 93.81 | 97.48 | 97.48 | 6.54% | 28,532,950 |
| Nov 14, 2025 | 93.00 | 93.60 | 91.16 | 91.50 | 91.50 | -4.21% | 12,827,030 |
| Nov 13, 2025 | 95.50 | 96.28 | 93.65 | 95.52 | 95.52 | -1.42% | 15,401,920 |
| Nov 12, 2025 | 97.56 | 98.10 | 93.34 | 96.90 | 96.90 | -2.82% | 21,046,230 |
| Nov 11, 2025 | 98.03 | 105.35 | 97.33 | 99.71 | 99.71 | 3.65% | 32,121,410 |
| Nov 10, 2025 | 97.00 | 97.70 | 94.08 | 96.20 | 96.20 | -0.88% | 12,148,900 |
| Nov 7, 2025 | 95.00 | 98.48 | 94.50 | 97.05 | 97.05 | 0.10% | 15,911,500 |
| Nov 6, 2025 | 93.99 | 97.41 | 93.75 | 96.95 | 96.95 | 3.69% | 17,343,550 |
| Nov 5, 2025 | 95.06 | 95.93 | 90.59 | 93.50 | 93.50 | -3.86% | 21,131,280 |
| Nov 4, 2025 | 99.60 | 100.87 | 96.80 | 97.25 | 97.25 | -2.48% | 10,961,480 |
| Nov 3, 2025 | 99.04 | 100.11 | 96.76 | 99.72 | 99.72 | -0.39% | 16,523,430 |
| Oct 31, 2025 | 104.52 | 105.30 | 99.84 | 100.11 | 100.11 | -5.61% | 21,991,190 |
| Oct 30, 2025 | 111.32 | 115.32 | 106.00 | 106.06 | 106.06 | -3.75% | 24,617,510 |
| Oct 29, 2025 | 114.51 | 115.24 | 107.07 | 110.19 | 110.19 | -3.04% | 25,493,100 |
| Oct 28, 2025 | 113.03 | 115.20 | 111.60 | 113.65 | 113.65 | -2.11% | 25,031,550 |
| Oct 27, 2025 | 111.60 | 117.90 | 109.70 | 116.10 | 116.10 | 5.93% | 35,659,940 |
| Oct 24, 2025 | 100.05 | 109.90 | 99.41 | 109.60 | 109.60 | 11.36% | 31,714,990 |
| Oct 23, 2025 | 100.93 | 102.00 | 97.01 | 98.42 | 98.42 | -4.02% | 13,875,660 |
| Oct 22, 2025 | 100.00 | 104.67 | 99.90 | 102.54 | 102.54 | 0.67% | 18,936,500 |
| Oct 21, 2025 | 98.00 | 102.49 | 96.20 | 101.86 | 101.86 | 4.04% | 21,684,490 |
| Oct 20, 2025 | 97.59 | 101.48 | 97.03 | 97.90 | 97.90 | 2.30% | 17,714,620 |
| Oct 17, 2025 | 97.90 | 99.38 | 95.02 | 95.70 | 95.70 | -2.33% | 12,966,400 |
| Oct 16, 2025 | 96.06 | 100.90 | 95.80 | 97.98 | 97.98 | 1.22% | 17,604,350 |
| Oct 15, 2025 | 94.66 | 97.16 | 93.70 | 96.80 | 96.80 | 1.79% | 12,191,260 |
| Oct 14, 2025 | 101.95 | 101.95 | 94.72 | 95.10 | 95.10 | -5.17% | 14,410,890 |
| Oct 13, 2025 | 94.00 | 101.49 | 94.00 | 100.29 | 100.29 | -1.00% | 13,178,950 |
| Oct 10, 2025 | 104.88 | 106.60 | 101.01 | 101.30 | 101.30 | -3.89% | 15,517,380 |
| Oct 9, 2025 | 105.06 | 108.29 | 105.06 | 105.40 | 105.40 | -0.82% | 15,463,720 |
| Sep 30, 2025 | 108.89 | 111.72 | 105.38 | 106.27 | 106.27 | -2.40% | 18,840,540 |
| Sep 29, 2025 | 107.13 | 110.49 | 105.80 | 108.88 | 108.88 | -0.19% | 16,676,510 |
| Sep 26, 2025 | 114.30 | 116.50 | 109.00 | 109.09 | 109.09 | -5.72% | 18,622,880 |
| Sep 25, 2025 | 115.07 | 119.09 | 112.60 | 115.71 | 115.71 | -0.90% | 17,266,400 |
| Sep 24, 2025 | 120.03 | 120.49 | 114.66 | 116.76 | 116.76 | -5.64% | 23,088,950 |
| Sep 23, 2025 | 131.00 | 132.68 | 120.50 | 123.74 | 123.74 | -3.45% | 20,996,040 |
| Sep 22, 2025 | 127.00 | 131.15 | 119.27 | 128.16 | 128.16 | 0.12% | 24,463,470 |
| Sep 19, 2025 | 129.00 | 135.84 | 124.00 | 128.00 | 128.00 | 0.17% | 30,765,820 |