Streamax Technology Co., Ltd. - 002970.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.61	44.7	44.7	45.05	44.33	2.05M
November 06, 2025	44.68	44.7	44.7	44.99	44.24	2.17M
November 05, 2025	44.56	44.86	44.86	45.06	44.41	1.65M
November 04, 2025	45.59	45.01	45.01	45.8	44.68	2.18M
November 03, 2025	46.01	45.78	45.78	46.01	44.81	3.27M
October 31, 2025	44.81	46.27	46.27	46.84	44.71	5.92M
October 30, 2025	44.25	44.8	44.8	45.15	44	3.06M
October 29, 2025	44.3	44.41	44.41	44.6	43.91	2.02M
October 28, 2025	44.43	44.48	44.48	45.1	44.1	2.52M
October 27, 2025	45.56	44.43	44.43	45.95	44.29	3.79M
October 24, 2025	44.25	45.08	45.08	45.26	43.82	4.13M
October 23, 2025	43.35	44.25	44.25	44.47	42.51	8.06M
October 22, 2025	45.81	46.04	46.04	46.35	45.45	2.07M
October 21, 2025	45.4	45.94	45.94	46	45.16	1.9M
October 20, 2025	45.22	45.39	45.39	45.77	45.1	2.14M
October 17, 2025	46.26	44.8	44.8	46.49	44.8	3.67M
October 16, 2025	46.98	46.14	46.14	46.98	46.02	3.25M
October 15, 2025	46.4	46.95	46.95	46.96	45.74	3.36M
October 14, 2025	48.02	46.52	46.52	48.29	46.3	5M
October 13, 2025	47.1	47.92	47.92	48.3	46.31	6.27M
October 10, 2025	49.8	49.5	49.5	50.16	48.81	4.93M
October 09, 2025	48.32	50.01	50.01	50.38	48	8.86M
September 30, 2025	48.24	47.66	47.66	48.36	47.47	4.18M
September 29, 2025	47.89	48.23	48.23	48.34	47.39	3.53M
September 26, 2025	49.49	47.89	47.89	49.78	47.61	5.44M
September 25, 2025	49.93	49.81	49.81	50.28	49.49	5.13M
September 24, 2025	48.37	50	50	50.32	47.8	7.16M
September 23, 2025	49.4	48.28	48.28	49.45	47.2	5.66M
September 22, 2025	49.73	49.38	49.38	50.5	48.9	4.33M
September 19, 2025	49.73	49.84	49.84	50.3	49.2	5.23M
September 18, 2025	48.59	50.2	50.2	52.6	48.59	8.47M
September 17, 2025	51.72	51.63	51.63	52.24	51.23	5.35M
September 16, 2025	51.1	51.47	51.47	51.89	50.62	6.62M
September 15, 2025	48.09	51.29	51.29	52.51	48.08	12.36M
September 12, 2025	48.59	47.88	47.88	48.59	47.71	3.55M
September 11, 2025	47.13	48.21	48.21	48.21	46.81	4.6M
September 10, 2025	47.47	46.88	46.88	47.94	46.85	2.87M
September 09, 2025	48.71	47.37	47.37	48.71	47.26	3.54M
September 08, 2025	48.1	48.85	48.85	48.95	47.75	4.18M
September 05, 2025	46.74	48.06	48.06	48.68	46.66	5.38M
September 04, 2025	47.71	46.74	46.74	48.06	45.9	4.59M
September 03, 2025	48.97	47.69	47.69	49.14	47.61	3.74M
September 02, 2025	50.05	48.49	48.49	50.11	47.77	5.62M
September 01, 2025	50.31	50.05	50.05	50.9	49.7	4.97M
August 29, 2025	50.1	50.26	50.26	51	49.6	5.6M
August 28, 2025	49.06	49.55	49.55	50.01	47.77	6.69M
August 27, 2025	50.75	49.41	49.41	51.31	49.41	6.9M
August 26, 2025	49.77	50.34	50.34	50.89	49.4	5.19M
August 25, 2025	50.48	49.8	49.8	50.6	49.27	6.59M
August 22, 2025	50.09	50.03	50.03	50.27	49.06	7.2M
August 21, 2025	49.32	50.06	50.06	50.75	48.65	7.92M
August 20, 2025	48.65	49.16	49.16	49.24	48.16	5.03M
August 19, 2025	47.8	48.72	48.72	48.81	47.47	6.49M
August 18, 2025	47.32	47.85	47.85	48.19	47.06	5.85M
August 15, 2025	46.42	47.01	47.01	47.05	46.42	3.7M
August 14, 2025	47.38	46.58	46.58	47.39	46.29	4.69M
August 13, 2025	46.42	47.3	47.3	47.5	46.27	6.55M
August 12, 2025	46.35	46.51	46.51	46.7	46.21	3.37M
August 11, 2025	46	46.44	46.44	46.65	45.81	2.74M
August 08, 2025	46.59	45.74	45.74	46.68	45.69	3.07M

Streamax Technology Co., Ltd. (002970.SZ) SHZ