Shenzhen Senior Technology Material Co., Ltd. - 300568.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.1	14.59	14.59	14.76	13.97	116.51M
September 29, 2025	13.56	14.15	14.15	14.3	13.56	111.41M
September 26, 2025	13.83	13.4	13.4	14.02	13.4	57.51M
September 25, 2025	13.88	13.83	13.83	14.1	13.8	68.42M
September 24, 2025	13.38	13.94	13.94	14.15	13.24	90.93M
September 23, 2025	13.78	13.5	13.5	13.94	13.2	75.23M
September 22, 2025	13.61	13.78	13.78	13.92	13.41	54.97M
September 19, 2025	13.78	13.58	13.58	14.05	13.5	72.91M
September 18, 2025	14.03	13.78	13.78	14.37	13.69	114.28M
September 17, 2025	14.16	14.1	14.1	14.3	13.89	87.43M
September 16, 2025	14.43	14.28	14.28	14.48	13.93	113.57M
September 15, 2025	14.19	14.5	14.5	15.05	14.19	149.78M
September 12, 2025	14.51	14.24	14.24	14.65	13.88	124.48M
September 11, 2025	14.31	14.54	14.54	14.66	14.1	137.97M
September 10, 2025	13.5	14.65	14.65	15.05	13.4	226.42M
September 09, 2025	13.71	13.82	13.82	14.19	13.68	157.46M
September 08, 2025	14.18	13.8	13.8	14.33	13.5	209.2M
September 05, 2025	12.48	13.91	13.91	13.91	12.4	220.7M
September 04, 2025	12.77	12.48	12.48	13.22	12.23	126.53M
September 03, 2025	12.99	12.72	12.72	13.25	12.7	102.98M
September 02, 2025	13.2	12.87	12.87	13.33	12.76	118.84M
September 01, 2025	12.78	13.22	13.22	13.22	12.66	168.06M
August 29, 2025	12.2	12.68	12.68	12.95	12.17	132.3M
August 28, 2025	12.16	12.24	12.24	12.38	11.76	73.5M
August 27, 2025	12.55	12.24	12.24	12.84	12.24	93.13M
August 26, 2025	12.56	12.57	12.57	12.67	12.37	61.53M
August 25, 2025	12.3	12.59	12.59	12.63	12.24	98.02M
August 22, 2025	12.05	12.26	12.26	12.31	12.04	61M
August 21, 2025	12.44	12.07	12.07	12.48	12	79.61M
August 20, 2025	12.18	12.43	12.43	12.45	12.05	79.34M
August 19, 2025	12.35	12.35	12.35	12.52	12.22	62.99M
August 18, 2025	12.39	12.43	12.43	12.55	12.29	75.54M
August 15, 2025	12.06	12.33	12.33	12.35	12.06	55.92M
August 14, 2025	12.5	12.09	12.09	12.51	12.03	79.82M
August 13, 2025	12.41	12.51	12.51	12.66	12.26	139.28M
August 12, 2025	12.09	12.07	12.07	12.13	11.91	39.45M
August 11, 2025	11.77	12.09	12.09	12.14	11.76	58.62M
August 08, 2025	11.79	11.75	11.75	11.93	11.73	25.74M
August 07, 2025	11.95	11.88	11.88	12	11.76	32.86M
August 06, 2025	11.81	11.98	11.98	11.99	11.75	36.09M
August 05, 2025	11.79	11.89	11.89	12	11.74	34.69M
August 04, 2025	11.56	11.78	11.78	11.79	11.48	24.34M
August 01, 2025	11.62	11.67	11.67	11.74	11.56	26.28M
July 31, 2025	11.83	11.64	11.64	11.99	11.57	42.59M
July 30, 2025	12.22	11.89	11.89	12.22	11.79	57.37M
July 29, 2025	12.22	12.23	12.23	12.44	12.12	47.71M
July 28, 2025	12	12.24	12.24	12.29	11.98	59.14M
July 25, 2025	12.14	11.99	11.99	12.22	11.95	40.82M
July 24, 2025	11.88	12.14	12.14	12.2	11.88	55.47M
July 23, 2025	12.22	11.96	11.96	12.28	11.92	71.7M
July 22, 2025	12.14	12.31	12.31	12.55	12.07	91.19M
July 21, 2025	12.12	12.19	12.19	12.24	12.01	56.01M
July 18, 2025	12.19	12.24	12.24	12.6	12.1	96.35M
July 17, 2025	11.71	11.96	11.96	11.97	11.62	46.93M
July 16, 2025	11.85	11.72	11.67	11.88	11.62	35.41M
July 15, 2025	11.94	11.73	11.68	12.14	11.67	58.14M
July 14, 2025	12.01	11.88	11.83	12.21	11.87	50.1M
July 11, 2025	11.99	12.04	12.04	12.21	11.83	59.65M
July 10, 2025	12.02	12.02	12.02	12.18	11.95	70.61M
July 09, 2025	12.4	12.18	12.18	12.68	12.15	108.72M

Shenzhen Senior Technology Material Co., Ltd. (300568.SZ) SHZ