Shijiazhuang Shangtai Technology Co., Ltd. - 001301.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	82.62	82.99	82.99	89.77	82.4	13.62M
October 16, 2025	78.45	83.45	83.45	84.44	78.02	10.33M
October 15, 2025	78.13	78.44	78.44	79.12	76.1	6.08M
October 14, 2025	81.12	77.8	77.8	83.38	77.5	8.28M
October 13, 2025	74.26	79.79	79.79	80.89	74.26	10.08M
October 10, 2025	86.49	78.17	78.17	86.5	76.5	15.53M
October 09, 2025	85.6	85	85	89.03	82.9	11.24M
September 30, 2025	75.8	83.71	83.71	83.71	75.2	10.69M
September 29, 2025	71.5	76.1	76.1	76.98	71.43	10.67M
September 26, 2025	71.2	70.29	70.29	73.4	70.1	9.11M
September 25, 2025	68.79	71.6	71.6	72.59	68.79	10.45M
September 24, 2025	67.72	69.28	69.28	70.29	65.02	9.28M
September 23, 2025	67.72	65.89	65.89	67.8	64.01	7.81M
September 22, 2025	67.72	66.65	66.65	68.67	65.1	7.91M
September 19, 2025	63.93	68.62	68.62	69.35	63.93	8.55M
September 18, 2025	63.93	68.01	68.01	70.8	63.93	12.8M
September 17, 2025	68.02	70.28	70.28	73.55	66.81	17.37M
September 16, 2025	69.79	68.62	68.62	69.79	66.1	23.72M
September 15, 2025	66.14	70.53	70.53	70.53	65.66	25.61M
September 12, 2025	63.93	64.12	64.12	64.75	62.6	11.65M
September 11, 2025	63.78	63.1	63.1	64.16	62.6	11.89M
September 10, 2025	64.76	63.75	63.75	65.58	63.51	13.57M
September 09, 2025	67.52	66	66	69	65.47	17.86M
September 08, 2025	67	64.99	64.99	67.5	64.73	20.25M
September 05, 2025	58.38	64.3	64.3	64.3	58.01	16.63M
September 04, 2025	57.45	58.45	58.45	60.38	57.23	13.91M
September 03, 2025	57.71	57.42	57.42	59.18	57.06	8.5M
September 02, 2025	59.74	57.54	57.54	60.3	57	10.45M
September 01, 2025	59.58	59.26	59.26	61.19	59.06	13.2M
August 29, 2025	54.98	60.31	60.31	60.31	54.55	17.67M
August 28, 2025	54.4	54.83	54.83	55.27	53.38	6.36M
August 27, 2025	57.45	54.52	54.52	57.47	54.48	10.07M
August 26, 2025	57.01	57.31	57.31	57.79	56.8	4.84M
August 25, 2025	58.09	57.23	57.23	58.38	56.57	8.83M
August 22, 2025	56.01	57.97	57.97	58.38	55.71	8.65M
August 21, 2025	56	56.03	56.03	57.18	55.58	8.36M
August 20, 2025	55.32	56.12	56.12	56.78	54.75	9.88M
August 19, 2025	55.3	54.48	54.48	55.4	54.18	5.13M
August 18, 2025	55.99	55.18	55.18	55.99	54.75	5.93M
August 15, 2025	52.77	55.14	55.14	55.24	52.66	6.56M
August 14, 2025	53.55	52.87	52.87	53.95	52.65	4.38M
August 13, 2025	54.7	53.61	53.61	54.84	53.21	5.5M
August 12, 2025	54.36	54.5	54.5	55.2	53.81	3.85M
August 11, 2025	51.76	54.49	54.49	56.2	51.75	7.8M
August 08, 2025	52	51.76	51.76	52.24	51.3	2.14M
August 07, 2025	51.8	52.18	52.18	52.5	51.61	2.81M
August 06, 2025	50.96	52	52	52.08	50.66	3.8M
August 05, 2025	51.51	50.97	50.97	51.53	50.68	2.88M
August 04, 2025	50.13	51.33	51.33	51.48	49.68	3.15M
August 01, 2025	50.11	50.55	50.55	50.96	49.2	3.38M
July 31, 2025	51.9	50.52	50.52	52.39	50.15	5.11M
July 30, 2025	53.7	51.95	51.95	53.78	51.5	4.77M
July 29, 2025	53.2	53.7	53.7	54.08	52.85	2.89M
July 28, 2025	54.13	53.2	53.2	54.25	52.82	4.43M
July 25, 2025	54.43	54.15	54.15	54.94	53.85	3.53M
July 24, 2025	53.68	54.3	54.3	54.78	53.51	3.66M
July 23, 2025	55.2	53.7	53.7	55.28	53.51	6.8M
July 22, 2025	51.75	55.55	55.55	56.08	51.67	10.33M
July 21, 2025	50.57	51.9	51.9	52.19	50.32	6.33M
July 18, 2025	50.72	50.57	50.57	51.3	50.24	4.27M

Shijiazhuang Shangtai Technology Co., Ltd. (001301.SZ) SHZ