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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	12.01	12.18	12.18	12.33	12	69.1M
July 07, 2025	11.93	11.98	11.98	12.16	11.93	53.16M
July 04, 2025	12.4	12.1	12.1	12.57	12.07	105.6M
July 03, 2025	12.34	12.6	12.6	12.79	12.01	154.09M
July 02, 2025	12.27	12.3	12.3	12.58	12.1	112.58M
July 01, 2025	12.58	12.51	12.51	13.05	11.9	210.83M
June 30, 2025	13.14	12.68	12.68	13.26	12.37	217.12M
June 27, 2025	13.14	13.01	13.01	14.12	12.8	343.78M
June 26, 2025	12	12.37	12.37	13.42	12	274.95M
June 25, 2025	11.2	11.19	11.19	11.58	11.06	108.12M
June 24, 2025	10.79	10.99	10.99	11.07	10.72	75.97M
June 23, 2025	10.4	10.64	10.64	10.67	10.3	43.45M
June 20, 2025	10.26	10.5	10.5	10.6	10.21	47.54M
June 19, 2025	10.41	10.3	10.3	10.57	10.25	37.86M
June 18, 2025	10.18	10.46	10.46	10.5	9.99	46.72M
June 17, 2025	10.03	10.18	10.18	10.24	10.01	21.09M
June 16, 2025	9.95	10.01	10.01	10.04	9.9	15.15M

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