SBT Ultrasonic Technology Co., Ltd. (SHA:688392)
China
· Delayed Price · Currency is CNY 139.86
-0.99 (-0.70%)
Apr 29, 2026, 3:00 PM CST
SBT Ultrasonic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 137.73 | 144.40 | 135.17 | 139.86 | 139.86 | -0.70% | 2,560,469 |
| Apr 28, 2026 | 138.01 | 146.00 | 137.08 | 140.85 | 140.85 | 0.96% | 2,504,712 |
| Apr 27, 2026 | 145.02 | 152.90 | 133.55 | 139.51 | 139.51 | -1.30% | 5,129,996 |
| Apr 24, 2026 | 140.51 | 143.68 | 139.26 | 141.35 | 141.35 | 1.01% | 2,285,915 |
| Apr 23, 2026 | 143.00 | 145.00 | 137.00 | 139.94 | 139.94 | -1.99% | 2,585,381 |
| Apr 22, 2026 | 138.00 | 143.58 | 135.40 | 142.78 | 142.78 | 2.23% | 3,929,966 |
| Apr 21, 2026 | 136.57 | 141.36 | 131.40 | 139.66 | 139.66 | 3.45% | 2,676,767 |
| Apr 20, 2026 | 131.25 | 138.36 | 130.00 | 135.00 | 135.00 | 2.40% | 2,974,752 |
| Apr 17, 2026 | 127.78 | 134.26 | 127.70 | 131.84 | 131.84 | 2.42% | 2,007,622 |
| Apr 16, 2026 | 128.30 | 132.00 | 126.55 | 128.73 | 128.73 | 1.14% | 1,743,142 |
| Apr 15, 2026 | 133.00 | 135.00 | 126.95 | 127.28 | 127.28 | -1.62% | 1,710,736 |
| Apr 14, 2026 | 127.01 | 132.40 | 126.00 | 129.38 | 129.38 | 2.80% | 2,286,697 |
| Apr 13, 2026 | 125.29 | 127.58 | 123.50 | 125.85 | 125.85 | -2.01% | 1,787,871 |
| Apr 10, 2026 | 130.35 | 131.87 | 127.96 | 128.43 | 128.43 | -0.50% | 2,671,234 |
| Apr 9, 2026 | 128.99 | 131.00 | 125.40 | 129.08 | 129.08 | -0.71% | 2,474,178 |
| Apr 8, 2026 | 117.00 | 131.25 | 114.24 | 130.00 | 130.00 | 16.07% | 5,253,430 |
| Apr 7, 2026 | 108.12 | 113.47 | 108.12 | 112.00 | 112.00 | 2.76% | 2,290,469 |
| Apr 3, 2026 | 108.00 | 113.21 | 107.87 | 108.99 | 108.99 | 1.30% | 1,986,165 |
| Apr 2, 2026 | 113.00 | 113.17 | 106.86 | 107.59 | 107.59 | -4.94% | 2,954,547 |
| Apr 1, 2026 | 109.00 | 115.97 | 108.13 | 113.18 | 113.18 | 6.77% | 4,284,262 |
| Mar 31, 2026 | 105.01 | 109.95 | 104.06 | 106.00 | 106.00 | 0.32% | 3,341,472 |
| Mar 30, 2026 | 101.24 | 106.50 | 100.81 | 105.66 | 105.66 | 2.09% | 2,565,636 |
| Mar 27, 2026 | 98.25 | 104.73 | 98.00 | 103.50 | 103.50 | 3.20% | 1,930,107 |
| Mar 26, 2026 | 102.51 | 103.72 | 99.18 | 100.29 | 100.29 | -3.04% | 1,355,250 |
| Mar 25, 2026 | 102.49 | 105.83 | 101.60 | 103.43 | 103.43 | 3.53% | 2,317,416 |
| Mar 24, 2026 | 96.05 | 99.90 | 94.73 | 99.90 | 99.90 | 6.08% | 2,569,090 |
| Mar 23, 2026 | 98.84 | 100.00 | 93.70 | 94.17 | 94.17 | -6.59% | 2,870,246 |
| Mar 20, 2026 | 104.80 | 104.96 | 100.20 | 100.81 | 100.81 | -2.14% | 1,975,783 |
| Mar 19, 2026 | 107.00 | 108.10 | 102.00 | 103.01 | 103.01 | -5.37% | 3,237,495 |
| Mar 18, 2026 | 107.05 | 109.60 | 106.24 | 108.85 | 108.85 | 1.66% | 1,323,565 |
| Mar 17, 2026 | 112.56 | 113.31 | 106.88 | 107.07 | 107.07 | -4.41% | 1,534,287 |
| Mar 16, 2026 | 112.10 | 113.38 | 105.00 | 112.01 | 112.01 | -0.87% | 3,956,310 |
| Mar 13, 2026 | 116.00 | 118.13 | 112.24 | 112.99 | 112.99 | -3.20% | 3,428,766 |
| Mar 12, 2026 | 118.78 | 120.05 | 114.80 | 116.73 | 116.73 | -1.36% | 1,355,003 |
| Mar 11, 2026 | 121.97 | 122.76 | 118.00 | 118.34 | 118.34 | -2.94% | 1,428,277 |
| Mar 10, 2026 | 120.99 | 123.90 | 118.38 | 121.92 | 121.92 | 3.66% | 1,611,768 |
| Mar 9, 2026 | 113.40 | 118.51 | 112.49 | 117.62 | 117.62 | -3.58% | 1,748,706 |
| Mar 6, 2026 | 123.10 | 124.95 | 121.00 | 121.99 | 121.99 | -1.76% | 1,247,951 |
| Mar 5, 2026 | 127.72 | 128.98 | 122.01 | 124.17 | 124.17 | -0.35% | 2,165,219 |
| Mar 4, 2026 | 122.90 | 126.74 | 121.50 | 124.60 | 124.60 | 0.65% | 1,998,219 |
| Mar 3, 2026 | 140.00 | 142.88 | 123.14 | 123.79 | 123.79 | -11.33% | 4,059,547 |
| Mar 2, 2026 | 141.32 | 143.94 | 139.50 | 139.61 | 139.61 | -3.58% | 2,062,617 |
| Feb 27, 2026 | 140.00 | 147.71 | 138.00 | 144.80 | 144.80 | 0.50% | 2,654,877 |
| Feb 26, 2026 | 137.05 | 145.50 | 131.38 | 144.08 | 144.08 | 5.55% | 4,987,889 |
| Feb 25, 2026 | 130.80 | 136.63 | 128.50 | 136.50 | 136.50 | 4.36% | 3,575,668 |
| Feb 24, 2026 | 131.19 | 134.80 | 127.00 | 130.80 | 130.80 | 0.38% | 2,311,742 |
| Feb 13, 2026 | 126.26 | 135.70 | 125.68 | 130.31 | 130.31 | 2.11% | 2,420,873 |
| Feb 12, 2026 | 129.45 | 129.45 | 126.30 | 127.62 | 127.62 | -0.14% | 1,726,923 |
| Feb 11, 2026 | 131.60 | 131.60 | 126.01 | 127.80 | 127.80 | -2.38% | 2,596,056 |
| Feb 10, 2026 | 132.84 | 133.49 | 129.79 | 130.92 | 130.92 | -0.79% | 1,633,621 |
| Feb 9, 2026 | 132.99 | 133.68 | 129.88 | 131.96 | 131.96 | 1.11% | 1,540,295 |
| Feb 6, 2026 | 129.98 | 131.50 | 128.45 | 130.51 | 130.51 | -1.10% | 2,381,830 |
| Feb 5, 2026 | 128.00 | 133.57 | 127.55 | 131.96 | 131.96 | 0.65% | 2,068,644 |
| Feb 4, 2026 | 131.08 | 134.66 | 129.22 | 131.11 | 131.11 | -1.42% | 1,706,441 |
| Feb 3, 2026 | 132.00 | 134.72 | 129.62 | 133.00 | 133.00 | 2.62% | 2,518,849 |
| Feb 2, 2026 | 130.50 | 136.64 | 128.99 | 129.60 | 129.60 | -4.22% | 2,580,311 |
| Jan 30, 2026 | 139.16 | 140.99 | 132.00 | 135.31 | 135.31 | -4.04% | 3,343,846 |
| Jan 29, 2026 | 150.00 | 153.09 | 139.50 | 141.00 | 141.00 | -7.54% | 3,026,975 |
| Jan 28, 2026 | 148.00 | 156.46 | 147.00 | 152.50 | 152.50 | 6.05% | 3,558,507 |
| Jan 27, 2026 | 138.66 | 148.51 | 138.66 | 143.80 | 143.80 | 2.91% | 2,499,867 |
| Jan 26, 2026 | 142.27 | 144.80 | 137.38 | 139.73 | 139.73 | -3.59% | 1,728,217 |
| Jan 23, 2026 | 143.18 | 144.93 | 140.40 | 144.93 | 144.93 | 2.03% | 1,720,780 |
| Jan 22, 2026 | 150.88 | 153.30 | 141.00 | 142.04 | 142.04 | -4.66% | 2,570,265 |
| Jan 21, 2026 | 147.94 | 155.88 | 145.00 | 148.99 | 148.99 | -0.63% | 1,964,109 |
| Jan 20, 2026 | 150.00 | 153.70 | 143.51 | 149.93 | 149.93 | 1.43% | 1,880,983 |
| Jan 19, 2026 | 152.31 | 160.00 | 146.00 | 147.81 | 147.81 | -2.95% | 2,430,401 |
| Jan 16, 2026 | 145.78 | 154.60 | 143.53 | 152.30 | 152.30 | 5.61% | 2,374,618 |
| Jan 15, 2026 | 136.00 | 145.84 | 135.00 | 144.21 | 144.21 | 5.33% | 2,302,603 |
| Jan 14, 2026 | 139.99 | 146.36 | 133.84 | 136.91 | 136.91 | -1.70% | 2,255,992 |
| Jan 13, 2026 | 143.98 | 147.49 | 138.00 | 139.28 | 139.28 | -5.57% | 1,939,420 |
| Jan 12, 2026 | 140.00 | 148.58 | 134.00 | 147.50 | 147.50 | 2.09% | 3,925,315 |
| Jan 9, 2026 | 125.10 | 149.00 | 125.09 | 144.48 | 144.48 | 12.87% | 7,064,306 |
| Jan 8, 2026 | 118.94 | 128.50 | 117.18 | 128.00 | 128.00 | 4.15% | 4,553,110 |
| Jan 7, 2026 | 119.80 | 126.20 | 117.00 | 122.90 | 122.90 | 4.46% | 4,277,264 |
| Jan 6, 2026 | 115.00 | 122.55 | 114.89 | 117.65 | 117.65 | 2.51% | 3,222,145 |
| Jan 5, 2026 | 110.05 | 116.86 | 110.05 | 114.77 | 114.77 | 2.29% | 2,846,088 |
| Dec 31, 2025 | 117.41 | 119.39 | 111.51 | 112.20 | 112.20 | -2.00% | 2,490,275 |
| Dec 30, 2025 | 118.00 | 120.65 | 113.50 | 114.49 | 114.49 | -2.23% | 2,858,982 |
| Dec 29, 2025 | 118.00 | 120.88 | 116.00 | 117.10 | 117.10 | -1.56% | 1,631,969 |
| Dec 26, 2025 | 122.56 | 122.92 | 117.80 | 118.96 | 118.96 | -2.11% | 1,786,864 |
| Dec 25, 2025 | 121.07 | 124.00 | 119.72 | 121.52 | 121.32 | -0.16% | 2,290,284 |
| Dec 24, 2025 | 123.68 | 129.00 | 120.62 | 121.72 | 121.52 | -2.65% | 3,242,380 |
| Dec 23, 2025 | 122.39 | 131.95 | 120.08 | 125.03 | 124.82 | 1.80% | 3,026,329 |
| Dec 22, 2025 | 114.06 | 126.82 | 113.02 | 122.82 | 122.62 | 7.68% | 3,621,718 |
| Dec 19, 2025 | 115.00 | 116.88 | 112.70 | 114.06 | 113.87 | -0.96% | 1,972,022 |
| Dec 18, 2025 | 119.70 | 121.04 | 114.52 | 115.16 | 114.97 | -5.69% | 2,722,910 |
| Dec 17, 2025 | 107.08 | 124.99 | 106.40 | 122.11 | 121.91 | 13.54% | 4,745,912 |
| Dec 16, 2025 | 107.00 | 109.38 | 104.15 | 107.55 | 107.37 | -0.05% | 1,876,409 |
| Dec 15, 2025 | 112.68 | 115.30 | 107.00 | 107.60 | 107.42 | -5.25% | 2,863,472 |
| Dec 12, 2025 | 105.42 | 114.16 | 103.55 | 113.56 | 113.37 | 7.89% | 2,405,939 |
| Dec 11, 2025 | 107.46 | 109.16 | 105.02 | 105.26 | 105.09 | -1.64% | 1,045,149 |
| Dec 10, 2025 | 107.13 | 108.50 | 103.90 | 107.01 | 106.83 | 0.19% | 1,223,605 |
| Dec 9, 2025 | 107.50 | 110.36 | 105.51 | 106.81 | 106.63 | -1.38% | 1,429,734 |
| Dec 8, 2025 | 105.00 | 110.98 | 103.69 | 108.31 | 108.13 | 2.66% | 2,029,806 |
| Dec 5, 2025 | 104.43 | 106.62 | 102.00 | 105.50 | 105.33 | 0.61% | 1,717,531 |
| Dec 4, 2025 | 103.00 | 107.00 | 100.88 | 104.86 | 104.69 | 1.57% | 2,204,085 |
| Dec 3, 2025 | 99.47 | 104.00 | 98.01 | 103.24 | 103.07 | 4.41% | 2,406,282 |
| Dec 2, 2025 | 97.50 | 100.21 | 97.42 | 98.88 | 98.72 | 0.49% | 1,457,436 |
| Dec 1, 2025 | 103.00 | 104.30 | 98.20 | 98.40 | 98.24 | -5.28% | 2,387,025 |
| Nov 28, 2025 | 96.52 | 105.35 | 95.52 | 103.89 | 103.72 | 7.66% | 3,042,800 |