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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.4	34.3	34.3	35.85	33.82	2.49M
November 18, 2025	37.3	35.68	35.68	37.3	35.33	3.42M
November 17, 2025	37.88	37.49	37.49	38.15	37.31	3.06M
November 14, 2025	37.49	37.61	37.61	38.05	37.05	2.17M
November 13, 2025	39.76	37.51	37.51	39.76	37.42	3.41M
November 12, 2025	38.42	37.57	37.57	38.68	37.3	2.97M
November 11, 2025	38.84	38.69	38.69	39.5	37.81	4.86M
November 10, 2025	39.96	38.45	38.45	40.36	38.06	4.9M
November 07, 2025	39.76	39.17	39.17	42.7	38.91	6.69M
November 06, 2025	37.9	40.24	40.24	41.82	37.6	7.96M
November 05, 2025	36.49	38.38	38.38	38.5	36.27	5.79M
November 04, 2025	36.5	36.85	36.85	37.99	36.37	4.18M
November 03, 2025	36.51	36.73	36.73	36.87	36.03	2.31M
October 31, 2025	36.33	36.38	36.38	36.9	36.01	3.59M
October 30, 2025	34.8	36.79	36.79	37	34.51	6.11M
October 29, 2025	35.28	34.84	34.84	35.44	34.51	1.82M
October 28, 2025	35.7	35.58	35.58	35.99	35.09	2.42M
October 27, 2025	34.95	36.2	36.2	36.65	34.84	3.96M
October 24, 2025	35.4	34.75	34.75	35.7	34.61	1.65M
October 23, 2025	35.09	35.55	35.55	35.72	34.7	1.81M
October 22, 2025	34.2	35.29	35.29	35.46	34.15	1.72M
October 21, 2025	34.34	34.53	34.53	34.53	33.98	1.09M
October 20, 2025	34.2	34.33	34.33	34.51	33.9	1.3M
October 17, 2025	33.8	33.93	33.93	35.88	33.8	2.29M
October 16, 2025	35.25	33.85	33.85	35.53	33.75	1.67M
October 15, 2025	34.68	35.5	35.5	35.79	34.56	1.46M
October 14, 2025	35.48	34.8	34.8	36	34.6	1.56M
October 13, 2025	34.26	35.55	35.55	35.66	34.01	1.52M
October 10, 2025	35.07	35.78	35.78	36.06	34.98	2.2M
October 09, 2025	34.52	35.35	35.35	35.47	34.52	1.97M
September 30, 2025	33.65	34.46	34.46	34.79	33.65	1.49M
September 29, 2025	33.4	33.83	33.83	34.08	32.82	1.11M
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

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