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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.02	15.54	15.54	15.87	15.02	97.06M
December 03, 2025	16.21	15.68	15.68	16.75	15.61	162.28M
December 02, 2025	16.81	16.18	16.18	17.4	15.83	196.86M
December 01, 2025	15.97	15.39	15.39	16.66	15.31	132.01M
November 28, 2025	15.02	15.32	15.32	15.65	14.92	80.82M
November 27, 2025	15	15.09	15.09	15.53	14.95	73.02M
November 26, 2025	15.49	15.08	15.08	15.67	15.02	83.5M
November 25, 2025	15.03	15.61	15.61	15.85	15	100.87M
November 24, 2025	15.31	14.84	14.84	15.45	14.67	94.29M
November 21, 2025	16.51	15	15	16.73	15	168.83M
November 20, 2025	17.11	17.07	17.07	18.72	17.05	169.82M
November 19, 2025	16.62	17.09	17.09	17.53	16.4	149.67M
November 18, 2025	17.8	16.75	16.75	18.34	16.46	182.15M
November 17, 2025	17.15	17.5	17.5	17.79	16.41	175.88M
November 14, 2025	17.32	16.97	16.97	17.66	16.83	178.44M
November 13, 2025	14.01	17.65	17.65	18.18	14.01	289.67M
November 12, 2025	14.01	15.35	15.35	15.82	14.01	130.43M
November 11, 2025	15.39	15.22	15.22	15.69	15.17	129.84M
November 10, 2025	15.15	15.39	15.39	15.86	15	217.52M
November 07, 2025	14.01	15.05	15.05	15.4	13.93	202.99M
November 06, 2025	14.05	14.17	14.17	14.36	13.83	75.71M
November 05, 2025	13.4	13.95	13.95	14.15	13.37	78.11M
November 04, 2025	13.97	13.75	13.75	14.24	13.58	79.29M
November 03, 2025	14.02	14.01	14.01	14.21	13.66	108.3M
October 31, 2025	12.96	14.25	14.25	15.12	12.96	238.86M
October 30, 2025	12.78	13.05	13.05	13.36	12.7	86.37M
October 29, 2025	12.39	12.72	12.72	12.77	12.31	48.43M
October 28, 2025	12.39	12.4	12.4	12.58	12.23	39.48M
October 27, 2025	12.62	12.38	12.38	12.72	12.33	62.34M
October 24, 2025	12.51	12.74	12.74	12.89	12.5	42.47M
October 23, 2025	13.32	12.5	12.5	13.32	12.05	43.54M
October 22, 2025	12.7	12.35	12.35	12.73	12.31	47.94M
October 21, 2025	12.88	12.79	12.79	12.99	12.67	36.35M
October 20, 2025	12.92	12.8	12.8	13.16	12.68	47.46M
October 17, 2025	13.32	12.79	12.79	13.78	12.78	68.49M
October 16, 2025	13.21	13.43	13.43	14.17	13.15	77.1M
October 15, 2025	13.17	13.35	13.35	13.42	13	50.16M
October 14, 2025	14	13.11	13.11	14.09	13.08	80.32M
October 13, 2025	13.42	13.9	13.9	14.01	13.41	69.53M
October 10, 2025	14.75	14.19	14.19	14.96	14.1	98.19M
October 09, 2025	14.88	14.83	14.83	15.15	14.51	135.7M
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

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