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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.68	45.9	45.9	48.2	45.67	3.21M
February 12, 2026	47	48.04	48.04	50.72	47	4.35M
February 11, 2026	45.65	47.15	47.15	47.7	45.12	3.54M
February 10, 2026	44.19	45.69	45.69	46.44	43.1	4.65M
February 09, 2026	42.98	44.14	44.14	44.93	41.79	4.43M
February 06, 2026	41.29	41.97	41.97	43.38	40.5	3.57M
February 05, 2026	41.79	41.16	41.16	43.95	40.9	2.78M
February 04, 2026	40.51	41.89	41.89	42.26	40.21	2.89M
February 03, 2026	40.15	40.5	40.5	40.8	39.63	2.12M
February 02, 2026	39.68	39.62	39.62	40.96	39.24	2.42M
January 30, 2026	39.61	40.08	40.08	40.51	39.01	1.96M
January 29, 2026	41.09	40.01	40.01	41.45	39.78	2.73M
January 28, 2026	40.76	41.45	41.45	41.67	40.18	3.03M
January 27, 2026	40.83	40.79	40.79	41	39	3.29M
January 26, 2026	41.21	40.51	40.51	41.3	40.05	3.59M
January 23, 2026	39.84	41.32	41.32	41.8	39.31	4.23M
January 22, 2026	38.51	39.99	39.99	40.78	38.33	3.99M
January 21, 2026	38.24	38.61	38.61	38.91	37.9	3.05M
January 20, 2026	38.4	38.82	38.82	42.05	38.2	5.72M
January 19, 2026	36.5	38.27	38.27	39.46	36.29	4.5M
January 16, 2026	36.56	36.39	36.39	36.74	36.2	1.44M
January 15, 2026	35.8	36.38	36.38	36.96	35.68	2.08M
January 14, 2026	36.17	35.93	35.93	36.87	35.45	2.83M
January 13, 2026	35.62	36.25	36.25	36.65	35.35	2.81M
January 12, 2026	35.4	35.79	35.79	35.87	35.36	2.13M
January 09, 2026	35.2	35.35	35.35	35.64	34.98	1.79M
January 08, 2026	35.17	35.3	35.3	35.62	34.7	2.21M
January 07, 2026	34.52	35.22	35.22	35.85	34.41	2.63M
January 06, 2026	34.21	34.57	34.57	34.66	34.21	1.32M
January 05, 2026	34.01	34.21	34.21	34.4	33.91	1.2M
December 31, 2025	34.22	33.86	33.86	34.29	33.85	1.01M
December 30, 2025	34.7	34.15	34.15	34.85	34.05	1.26M
December 29, 2025	34.73	34.66	34.66	34.85	34.28	1.37M
December 26, 2025	35.68	34.86	34.86	35.99	34.7	2.59M
December 25, 2025	34.33	35.75	35.75	35.99	34.01	3.94M
December 24, 2025	33.68	34.15	34.15	34.25	33.4	1.48M
December 23, 2025	33.8	33.56	33.56	33.93	33.55	846,700
December 22, 2025	33.76	33.93	33.93	34.28	33.76	1.07M
December 19, 2025	32.93	33.59	33.59	33.64	32.93	923,600
December 18, 2025	32.47	33.01	33.01	33.34	32.38	903,300
December 17, 2025	32.84	32.68	32.68	32.89	31.91	1.38M
December 16, 2025	33.5	32.86	32.86	33.92	32.78	1.42M
December 15, 2025	33.26	34.06	34.06	34.43	32.91	1.82M
December 12, 2025	32.86	33.34	33.34	33.38	32.61	1.02M
December 11, 2025	33.43	32.76	32.76	33.63	32.68	971,410
December 10, 2025	33.34	33.33	33.33	33.53	33.11	966,350
December 09, 2025	34	33.34	33.34	34.15	33.3	1.1M
December 08, 2025	34.1	33.98	33.98	34.35	33.73	1.11M
December 05, 2025	33.2	34.06	34.06	34.14	33.17	1.24M
December 04, 2025	32.67	33.41	33.41	33.73	32.67	974,564
December 03, 2025	33.4	33.59	33.59	33.78	33.25	1.47M
December 02, 2025	33.51	33.3	33.3	33.51	32.92	1M
December 01, 2025	33	33.47	33.47	33.63	33	1.29M
November 28, 2025	32.67	32.99	32.99	33	32.36	1.21M
November 27, 2025	32.3	32.58	32.58	32.82	32.24	1.08M
November 26, 2025	32.8	32.25	32.25	33.06	32.23	1.43M
November 25, 2025	33	32.85	32.85	33.47	32.82	1.68M
November 24, 2025	32.22	32.68	32.68	33.09	32.02	2M
November 21, 2025	33.97	32	32	34	31.91	2.54M
November 20, 2025	34.4	34.16	34.16	34.85	34.04	1.46M

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