Shengtak New Material Co., Ltd - 300881.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.61	33.4	33.4	34.14	33.4	885,000
September 25, 2025	34.11	33.76	33.76	34.55	33.76	1.1M
September 24, 2025	32.72	34.04	34.04	34.27	32.72	1.61M
September 23, 2025	34.13	33.2	33.2	34.16	32.63	1.84M
September 22, 2025	33.74	34.21	34.21	34.79	33.19	1.78M
September 19, 2025	35	34.02	34.02	35	33.55	2.06M
September 18, 2025	35	34.1	34.1	35.97	34.01	3.5M
September 17, 2025	36.5	35.86	35.86	36.5	35.82	2.41M
September 16, 2025	36.73	36.65	36.65	36.96	36.04	2.42M
September 15, 2025	36.36	36.83	36.83	36.88	36	2.8M
September 12, 2025	35	36.79	36.79	36.81	34.84	4.25M
September 11, 2025	34.75	35.16	35.16	35.22	34.42	1.14M
September 10, 2025	35.45	34.89	34.89	35.64	34.82	1.1M
September 09, 2025	35.47	35.48	35.48	35.88	35.18	1.67M
September 08, 2025	35.22	35.62	35.62	35.7	35.07	1.26M
September 05, 2025	34.17	35.27	35.27	35.64	34.17	1.83M
September 04, 2025	34.01	34.36	34.36	34.72	34.01	1.41M
September 03, 2025	35.21	34.24	34.24	35.35	34.04	1.82M
September 02, 2025	34.9	35.34	35.34	35.82	34.63	2.76M
September 01, 2025	34.08	35	35	35.08	33.9	1.91M
August 29, 2025	34.51	34.29	34.29	34.78	34.11	1.9M
August 28, 2025	35.6	34.83	34.83	35.6	33.81	3.44M
August 27, 2025	36.96	35.52	35.52	36.96	35.48	4.76M
August 26, 2025	38.03	37.71	37.71	38.21	37.25	2.73M
August 25, 2025	37.16	38.05	38.05	38.3	36.9	4.14M
August 22, 2025	37.14	37.06	37.06	37.61	36.83	1.8M
August 21, 2025	37.2	37.16	37.16	37.5	36.97	2.22M
August 20, 2025	36.57	37.3	37.3	37.5	36.57	2.64M
August 19, 2025	36.6	36.94	36.94	37.25	36.51	2.29M
August 18, 2025	36.2	36.7	36.7	36.7	36.01	2.17M
August 15, 2025	35.53	36.14	36.14	36.18	35.4	2.12M
August 14, 2025	36.84	35.44	35.44	36.85	35.42	3.39M
August 13, 2025	37.24	36.84	36.84	37.48	36.61	2.79M
August 12, 2025	37.3	37.24	37.24	37.65	36.99	2.08M
August 11, 2025	36.8	37.34	37.34	37.47	36.7	2.25M
August 08, 2025	36.59	36.98	36.98	37.32	36.32	2.81M
August 07, 2025	37.11	36.6	36.6	37.32	36.19	3.48M
August 06, 2025	37.38	37.18	37.18	37.72	37.08	3.48M
August 05, 2025	37.2	37.59	37.59	37.97	36.9	3.14M
August 04, 2025	36.81	37.15	37.15	37.54	36.6	2.84M
August 01, 2025	36.8	36.88	36.88	37.91	36.6	3.5M
July 31, 2025	38.99	37.02	37.02	39.42	36.83	6.89M
July 30, 2025	40.19	39.85	39.85	41.96	39.21	6.94M
July 29, 2025	38.55	40.75	40.75	40.79	38.23	8.54M
July 28, 2025	38.51	38.66	38.66	39.06	37.82	4.69M
July 25, 2025	40.61	38.9	38.9	40.9	38.48	7.03M
July 24, 2025	37.01	40.53	40.53	41.49	37.01	11.47M
July 23, 2025	38.76	42.01	42.01	45.84	38.76	16.89M
July 22, 2025	37.17	38.2	38.2	38.66	36.7	8.16M
July 21, 2025	36.2	37.77	37.77	38.49	35.6	7.79M
July 18, 2025	35.78	35.55	35.55	36.16	35.02	4.15M
July 17, 2025	35.02	35.78	35.78	37.06	34.5	5.95M
July 16, 2025	35.89	34.88	34.88	35.98	34.46	6.44M
July 15, 2025	36.62	36.61	36.61	39.58	36	8.05M
July 14, 2025	36.5	37.56	37.56	38.4	35.5	8.21M
July 11, 2025	35.12	36.47	36.47	38.89	35	10.2M
July 10, 2025	35.03	35.41	35.41	36.45	34.36	8.18M
July 09, 2025	35.61	35.02	35.02	36.87	34.6	7.12M
July 08, 2025	34.75	36.17	36.17	36.5	33.57	10.19M
July 07, 2025	34.84	34.83	34.83	36.45	34.5	8.62M

Shengtak New Material Co., Ltd (300881.SZ) SHZ