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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.18	14.28	14.28	14.52	14.12	38.51M
February 12, 2026	14.37	14.23	14.23	14.41	14.11	31.95M
February 11, 2026	14.13	14.41	14.41	14.49	14.09	48.15M
February 10, 2026	14.38	14.12	14.12	14.45	14.11	25.62M
February 09, 2026	14.2	14.34	14.34	14.5	14.14	44.6M
February 06, 2026	13.41	14.11	14.11	14.41	13.33	72.99M
February 05, 2026	13.67	13.59	13.59	13.85	13.43	27.44M
February 04, 2026	13.6	13.78	13.78	13.82	13.46	30.72M
February 03, 2026	13.37	13.7	13.7	13.72	13.27	33.48M
February 02, 2026	13.48	13.22	13.22	13.73	13.21	44.96M
January 30, 2026	13.67	13.83	13.83	13.98	13.37	52.43M
January 29, 2026	13.92	13.66	13.66	14.02	13.53	54.64M
January 28, 2026	14.08	14.02	14.02	14.15	13.86	45.27M
January 27, 2026	14.61	14.18	14.18	14.71	13.56	98.25M
January 26, 2026	15.25	14.72	14.72	15.35	14.6	70.93M
January 23, 2026	14.73	15.25	15.25	15.29	14.68	87M
January 22, 2026	14.79	14.67	14.67	15.08	14.58	61.77M
January 21, 2026	14.55	14.86	14.86	14.95	14.33	56.72M
January 20, 2026	15.62	14.69	14.69	15.69	14.65	104.56M
January 19, 2026	15.51	15.6	15.6	15.8	15.4	74.58M
January 16, 2026	15.49	15.51	15.51	15.86	15.32	89.34M
January 15, 2026	15.03	15.35	15.35	15.63	15.02	85.23M
January 14, 2026	15.03	15.22	15.22	15.58	14.97	101.58M
January 13, 2026	15.33	15.11	15.11	15.67	15.05	103.93M
January 12, 2026	15.09	15.28	15.28	15.34	14.75	89.26M
January 09, 2026	14.91	15.18	15.18	15.42	14.83	66.87M
January 08, 2026	15.12	15.02	15.02	15.35	14.82	72.66M
January 07, 2026	15.51	15.27	15.27	15.8	15.16	80.83M
January 06, 2026	15.57	15.68	15.68	15.88	15.48	82.67M
January 05, 2026	15.27	15.41	15.41	15.59	15.03	74.27M
December 31, 2025	15.6	15.25	15.25	15.75	15.21	56.4M
December 30, 2025	15.41	15.64	15.64	15.85	15.2	72.27M
December 29, 2025	16.11	15.68	15.68	16.18	15.43	106.19M
December 26, 2025	15.19	16.2	16.2	16.5	14.97	167.07M
December 25, 2025	15.04	14.88	14.88	15.05	14.73	41.57M
December 24, 2025	14.81	15.02	15.02	15.1	14.8	55.18M
December 23, 2025	14.58	14.94	14.94	15.19	14.5	76.68M
December 22, 2025	14.09	14.68	14.68	14.85	14.01	76.44M
December 19, 2025	14.01	14.07	14.07	14.16	13.78	44.02M
December 18, 2025	14.1	14.03	14.03	14.25	14	41.7M
December 17, 2025	13.99	14.3	14.3	14.35	13.83	64.62M
December 16, 2025	14.42	13.9	13.9	14.48	13.73	67.17M
December 15, 2025	15.3	14.52	14.52	15.42	14.41	97.12M
December 12, 2025	16.28	15.38	15.38	16.45	15.09	121.93M
December 11, 2025	16.53	16.11	16.11	16.68	16.1	101.65M
December 10, 2025	15.36	16.5	16.5	17.16	15.34	170.43M
December 09, 2025	15.23	15.26	15.26	15.48	14.95	62.78M
December 08, 2025	15.07	15.48	15.48	15.5	14.85	82.51M
December 05, 2025	15.54	15.26	15.26	15.58	14.88	76.77M
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

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