Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China
· Delayed Price · Currency is CNY 76.43
+0.58 (0.76%)
Mar 9, 2026, 3:04 PM CST
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.99 | 76.15 | 73.70 | 75.85 | 75.85 | 2.27% | 2,180,662 |
| Mar 5, 2026 | 73.60 | 74.85 | 73.20 | 74.17 | 74.17 | 1.77% | 2,573,250 |
| Mar 4, 2026 | 73.05 | 73.66 | 71.86 | 72.88 | 72.88 | -0.90% | 3,719,300 |
| Mar 3, 2026 | 76.28 | 77.60 | 73.31 | 73.54 | 73.54 | -3.62% | 4,850,300 |
| Mar 2, 2026 | 78.70 | 79.57 | 75.70 | 76.30 | 76.30 | -4.45% | 5,190,217 |
| Feb 27, 2026 | 79.09 | 80.15 | 78.00 | 79.85 | 79.85 | 0.83% | 2,876,876 |
| Feb 26, 2026 | 80.34 | 81.50 | 79.08 | 79.19 | 79.19 | -1.48% | 3,994,000 |
| Feb 25, 2026 | 77.96 | 81.01 | 77.95 | 80.38 | 80.38 | 3.18% | 4,701,402 |
| Feb 24, 2026 | 79.05 | 79.38 | 77.80 | 77.90 | 77.90 | -0.43% | 2,205,524 |
| Feb 13, 2026 | 78.00 | 78.96 | 77.66 | 78.24 | 78.24 | -0.37% | 2,035,300 |
| Feb 12, 2026 | 77.99 | 78.90 | 77.38 | 78.53 | 78.53 | 0.54% | 2,773,200 |
| Feb 11, 2026 | 76.56 | 78.66 | 76.05 | 78.11 | 78.11 | 2.36% | 3,623,512 |
| Feb 10, 2026 | 76.86 | 77.77 | 76.18 | 76.31 | 76.31 | -1.09% | 2,606,215 |
| Feb 9, 2026 | 79.34 | 79.38 | 76.45 | 77.15 | 77.15 | -2.09% | 4,240,271 |
| Feb 6, 2026 | 74.58 | 79.49 | 74.10 | 78.80 | 78.80 | 4.86% | 6,718,652 |
| Feb 5, 2026 | 75.89 | 76.15 | 74.55 | 75.15 | 75.15 | -0.99% | 2,271,700 |
| Feb 4, 2026 | 75.34 | 76.05 | 74.67 | 75.90 | 75.90 | 0.76% | 2,863,600 |
| Feb 3, 2026 | 74.50 | 75.50 | 73.06 | 75.33 | 75.33 | 2.10% | 2,878,324 |
| Feb 2, 2026 | 75.65 | 76.74 | 73.61 | 73.78 | 73.78 | -2.73% | 3,222,300 |
| Jan 30, 2026 | 74.79 | 76.38 | 73.89 | 75.85 | 75.85 | 1.05% | 3,300,109 |
| Jan 29, 2026 | 75.65 | 76.87 | 74.70 | 75.06 | 75.06 | -1.15% | 3,503,555 |
| Jan 28, 2026 | 76.01 | 76.51 | 74.25 | 75.93 | 75.93 | -0.87% | 4,129,448 |
| Jan 27, 2026 | 77.34 | 77.40 | 73.16 | 76.60 | 76.60 | -1.15% | 6,064,818 |
| Jan 26, 2026 | 81.95 | 82.01 | 76.88 | 77.49 | 77.49 | -5.22% | 7,796,320 |
| Jan 23, 2026 | 80.19 | 82.17 | 79.84 | 81.76 | 81.76 | 1.96% | 3,991,900 |
| Jan 22, 2026 | 81.31 | 81.88 | 79.56 | 80.19 | 80.19 | -1.27% | 2,839,516 |
| Jan 21, 2026 | 79.18 | 81.98 | 79.18 | 81.22 | 81.22 | 1.78% | 3,440,830 |
| Jan 20, 2026 | 83.00 | 84.30 | 78.61 | 79.80 | 79.80 | -3.48% | 6,299,875 |
| Jan 19, 2026 | 82.41 | 83.80 | 82.28 | 82.68 | 82.68 | -0.06% | 4,117,962 |
| Jan 16, 2026 | 84.83 | 85.05 | 81.54 | 82.73 | 82.73 | -4.85% | 7,854,088 |
| Jan 15, 2026 | 86.09 | 87.50 | 85.09 | 86.95 | 86.95 | 1.02% | 8,513,490 |
| Jan 14, 2026 | 86.00 | 87.20 | 84.65 | 86.07 | 86.07 | 1.75% | 6,969,186 |
| Jan 13, 2026 | 83.20 | 86.50 | 83.14 | 84.59 | 84.59 | 1.70% | 5,982,226 |
| Jan 12, 2026 | 84.35 | 85.09 | 81.70 | 83.18 | 83.18 | -2.03% | 5,586,612 |
| Jan 9, 2026 | 81.98 | 84.96 | 81.70 | 84.90 | 84.90 | 3.83% | 4,970,345 |
| Jan 8, 2026 | 85.50 | 85.80 | 80.71 | 81.77 | 81.77 | -4.90% | 7,243,708 |
| Jan 7, 2026 | 88.22 | 88.88 | 85.58 | 85.98 | 85.98 | -3.04% | 4,570,922 |
| Jan 6, 2026 | 88.82 | 89.50 | 87.01 | 88.68 | 88.68 | -0.20% | 4,452,440 |
| Jan 5, 2026 | 86.04 | 89.58 | 85.68 | 88.86 | 88.86 | 3.55% | 3,430,931 |
| Dec 31, 2025 | 86.66 | 87.27 | 85.14 | 85.81 | 85.81 | -0.68% | 2,339,946 |
| Dec 30, 2025 | 84.69 | 88.58 | 83.78 | 86.40 | 86.40 | 1.90% | 3,668,331 |
| Dec 29, 2025 | 86.23 | 86.59 | 83.51 | 84.79 | 84.79 | -2.08% | 3,412,600 |
| Dec 26, 2025 | 85.22 | 88.66 | 85.11 | 86.59 | 86.59 | 1.22% | 3,343,004 |
| Dec 25, 2025 | 84.61 | 86.61 | 84.11 | 85.55 | 85.55 | 1.12% | 2,577,400 |
| Dec 24, 2025 | 85.08 | 86.00 | 83.55 | 84.60 | 84.60 | -1.15% | 2,781,600 |
| Dec 23, 2025 | 82.71 | 87.25 | 82.51 | 85.58 | 85.58 | 3.51% | 4,729,546 |
| Dec 22, 2025 | 78.99 | 84.36 | 78.95 | 82.68 | 82.68 | 5.04% | 5,079,900 |
| Dec 19, 2025 | 79.60 | 79.60 | 77.89 | 78.71 | 78.71 | 0.10% | 3,015,100 |
| Dec 18, 2025 | 81.07 | 81.07 | 78.52 | 78.63 | 78.63 | -3.40% | 3,055,673 |
| Dec 17, 2025 | 80.66 | 82.45 | 79.51 | 81.40 | 81.40 | 1.33% | 3,785,400 |
| Dec 16, 2025 | 81.52 | 82.07 | 78.40 | 80.33 | 80.33 | -3.18% | 4,372,634 |
| Dec 15, 2025 | 85.29 | 86.70 | 81.40 | 82.97 | 82.97 | -3.60% | 4,529,545 |
| Dec 12, 2025 | 84.62 | 87.14 | 82.30 | 86.07 | 86.07 | 2.22% | 5,493,876 |
| Dec 11, 2025 | 86.22 | 88.24 | 83.90 | 84.20 | 84.20 | -2.31% | 3,607,848 |
| Dec 10, 2025 | 86.49 | 87.68 | 84.26 | 86.19 | 86.19 | 0.01% | 3,466,578 |
| Dec 9, 2025 | 85.07 | 87.10 | 84.40 | 86.18 | 86.18 | 0.17% | 3,623,631 |
| Dec 8, 2025 | 85.88 | 86.50 | 83.73 | 86.03 | 86.03 | 0.74% | 5,739,831 |
| Dec 5, 2025 | 85.65 | 87.66 | 83.88 | 85.40 | 85.40 | 0.36% | 3,748,791 |
| Dec 4, 2025 | 84.36 | 86.86 | 83.90 | 85.09 | 85.09 | 0.82% | 3,236,524 |
| Dec 3, 2025 | 85.81 | 86.06 | 83.88 | 84.40 | 84.40 | -2.21% | 3,571,500 |
| Dec 2, 2025 | 86.67 | 87.58 | 85.11 | 86.31 | 86.31 | -0.70% | 3,027,719 |
| Dec 1, 2025 | 87.18 | 90.01 | 85.65 | 86.92 | 86.92 | -0.32% | 5,339,572 |
| Nov 28, 2025 | 83.50 | 87.88 | 82.92 | 87.20 | 87.20 | 4.64% | 7,230,243 |
| Nov 27, 2025 | 83.85 | 85.21 | 82.43 | 83.33 | 83.33 | -0.63% | 5,635,500 |
| Nov 26, 2025 | 85.24 | 85.89 | 82.01 | 83.86 | 83.86 | -1.63% | 6,870,130 |
| Nov 25, 2025 | 86.70 | 87.99 | 85.11 | 85.25 | 85.25 | -1.33% | 3,951,400 |
| Nov 24, 2025 | 86.00 | 89.27 | 84.93 | 86.40 | 86.40 | 0.58% | 4,455,916 |
| Nov 21, 2025 | 90.06 | 91.50 | 85.50 | 85.90 | 85.90 | -7.00% | 6,579,039 |
| Nov 20, 2025 | 96.30 | 98.00 | 92.18 | 92.37 | 92.37 | -4.08% | 4,713,945 |
| Nov 19, 2025 | 91.53 | 98.19 | 91.30 | 96.30 | 96.30 | 4.87% | 7,124,222 |
| Nov 18, 2025 | 95.00 | 96.05 | 90.55 | 91.83 | 91.83 | -3.74% | 7,611,308 |
| Nov 17, 2025 | 99.93 | 101.00 | 91.10 | 95.40 | 95.40 | -5.54% | 8,464,400 |
| Nov 14, 2025 | 106.41 | 107.49 | 100.00 | 101.00 | 101.00 | -7.00% | 7,098,800 |
| Nov 13, 2025 | 100.18 | 109.70 | 100.18 | 108.60 | 108.60 | 8.60% | 8,120,616 |
| Nov 12, 2025 | 99.92 | 103.49 | 95.03 | 100.00 | 100.00 | -0.20% | 6,417,930 |
| Nov 11, 2025 | 102.76 | 103.40 | 98.10 | 100.20 | 100.20 | -0.18% | 4,663,580 |
| Nov 10, 2025 | 102.00 | 105.29 | 99.30 | 100.38 | 100.38 | -1.02% | 7,539,680 |
| Nov 7, 2025 | 93.89 | 103.00 | 92.33 | 101.41 | 101.41 | 8.08% | 10,366,800 |
| Nov 6, 2025 | 94.29 | 97.00 | 92.50 | 93.83 | 93.83 | -0.49% | 5,270,700 |
| Nov 5, 2025 | 88.09 | 95.08 | 88.00 | 94.29 | 94.29 | 3.89% | 7,426,500 |
| Nov 4, 2025 | 93.80 | 96.89 | 88.85 | 90.76 | 90.76 | -3.20% | 7,819,500 |
| Nov 3, 2025 | 99.15 | 99.19 | 91.38 | 93.76 | 93.76 | -5.67% | 10,866,440 |
| Oct 31, 2025 | 93.13 | 102.32 | 92.09 | 99.40 | 99.40 | 6.86% | 13,319,900 |
| Oct 30, 2025 | 87.94 | 93.50 | 86.01 | 93.02 | 93.02 | 4.99% | 11,278,730 |
| Oct 29, 2025 | 83.06 | 89.40 | 83.03 | 88.60 | 88.60 | 6.71% | 9,140,300 |
| Oct 28, 2025 | 80.92 | 83.64 | 79.50 | 83.03 | 83.03 | -0.59% | 9,026,464 |
| Oct 27, 2025 | 84.10 | 86.20 | 81.89 | 83.52 | 83.52 | -1.63% | 8,085,040 |
| Oct 24, 2025 | 83.52 | 85.07 | 82.65 | 84.90 | 84.90 | 2.34% | 4,771,643 |
| Oct 23, 2025 | 80.00 | 83.40 | 78.82 | 82.96 | 82.96 | 2.42% | 6,004,900 |
| Oct 22, 2025 | 83.30 | 85.55 | 80.10 | 81.00 | 81.00 | -3.12% | 6,789,200 |
| Oct 21, 2025 | 83.00 | 85.43 | 82.02 | 83.61 | 83.61 | 0.76% | 6,747,200 |
| Oct 20, 2025 | 85.43 | 85.90 | 81.70 | 82.98 | 82.98 | -0.01% | 7,056,600 |
| Oct 17, 2025 | 82.62 | 89.77 | 82.40 | 82.99 | 82.99 | -0.55% | 13,572,900 |
| Oct 16, 2025 | 78.45 | 84.44 | 78.02 | 83.45 | 83.45 | 6.39% | 10,279,050 |
| Oct 15, 2025 | 78.13 | 79.12 | 76.10 | 78.44 | 78.44 | 0.82% | 6,051,515 |
| Oct 14, 2025 | 81.12 | 83.38 | 77.50 | 77.80 | 77.80 | -2.49% | 8,281,500 |
| Oct 13, 2025 | 74.26 | 80.89 | 74.26 | 79.79 | 79.79 | 2.07% | 10,031,690 |
| Oct 10, 2025 | 86.49 | 86.50 | 76.50 | 78.17 | 78.17 | -8.04% | 15,529,430 |
| Oct 9, 2025 | 85.60 | 89.03 | 82.90 | 85.00 | 85.00 | 1.54% | 11,239,100 |
| Sep 30, 2025 | 75.80 | 83.71 | 75.20 | 83.71 | 83.71 | 10.00% | 10,526,420 |