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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	46.96	46.54	46.54	47.1	46.46	2.56M
August 06, 2025	46.15	46.88	46.88	46.98	45.8	3.84M
August 05, 2025	45.54	46.15	46.15	46.15	45.42	2.91M
August 04, 2025	45.7	45.6	45.6	45.78	45.11	2.55M
August 01, 2025	45.76	45.87	45.87	45.95	45.4	2.11M
July 31, 2025	45.72	45.62	45.62	46.32	45.48	3.16M
July 30, 2025	46.08	45.9	45.9	46.24	45.67	2.49M
July 29, 2025	46.86	46.26	46.26	46.86	45.86	4.06M
July 28, 2025	46.7	46.86	46.86	47.18	46.68	2.98M
July 25, 2025	46.95	46.66	46.66	47.01	46.5	2.62M
July 24, 2025	46.63	46.92	46.92	47	46.53	2.29M
July 23, 2025	46.58	46.63	46.63	46.88	46.3	2.22M
July 22, 2025	47.02	46.62	46.62	47.1	46.48	3.35M
July 21, 2025	47.36	47.01	47.01	47.38	46.8	3.15M
July 18, 2025	47.63	47.3	47.3	47.87	47.08	2.42M

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