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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	48.5	48.5	48.5	48.68	47.3	3.42M
December 04, 2025	48.43	48.19	48.19	48.67	47.71	2.28M
December 03, 2025	48.75	48.52	48.52	49.1	48.19	3.36M
December 02, 2025	48.88	48.9	48.9	49.32	48.3	3.91M
December 01, 2025	48.8	48.97	48.97	49	48.14	4.94M
November 28, 2025	49.3	49.08	49.08	49.5	48.58	5.12M
November 27, 2025	48.72	49.38	49.38	50.3	48.51	9.94M
November 26, 2025	48.5	49	49	49.48	47.53	15.13M
November 25, 2025	43.99	48.09	48.09	48.09	43.85	13.15M
November 24, 2025	43.14	43.72	43.72	43.75	42.09	2.15M
November 21, 2025	43.89	42.82	42.82	43.91	42.8	1.85M
November 20, 2025	43.91	43.76	43.76	44.48	43.4	1.35M
November 19, 2025	44.09	43.86	43.86	44.33	43.52	1.6M
November 18, 2025	44.58	44.12	44.12	44.75	44.1	1.8M
November 17, 2025	44.96	44.76	44.76	45.2	44.65	2.27M
November 14, 2025	45.4	45.15	45.15	45.85	45.05	2.07M
November 13, 2025	45.02	45.52	45.52	46.01	44.51	3.21M
November 12, 2025	46.01	45.02	45.02	46.03	44.54	3.35M
November 11, 2025	44.61	46.18	46.18	46.95	44.61	4.54M
November 10, 2025	44.79	45.69	45.69	45.95	44.79	3.56M
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

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