Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China
· Delayed Price · Currency is CNY 85.40
+0.31 (0.36%)
At close: Dec 5, 2025
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 71.50 | 76.98 | 71.43 | 76.10 | 76.10 | 8.27% | 10,671,430 |
| Sep 26, 2025 | 71.20 | 73.40 | 70.10 | 70.29 | 70.29 | -1.83% | 9,048,414 |
| Sep 25, 2025 | 68.79 | 72.59 | 68.79 | 71.60 | 71.60 | 3.35% | 10,348,150 |
| Sep 24, 2025 | 65.59 | 70.29 | 65.02 | 69.28 | 69.28 | 5.14% | 9,195,600 |
| Sep 23, 2025 | 66.66 | 67.80 | 64.01 | 65.89 | 65.89 | -1.14% | 7,755,260 |
| Sep 22, 2025 | 68.45 | 68.67 | 65.10 | 66.65 | 66.65 | -2.87% | 7,825,195 |
| Sep 19, 2025 | 67.72 | 69.35 | 67.19 | 68.62 | 68.62 | 0.90% | 8,545,690 |
| Sep 18, 2025 | 69.81 | 70.80 | 66.80 | 68.01 | 68.01 | -3.23% | 12,687,530 |
| Sep 17, 2025 | 68.02 | 73.55 | 66.81 | 70.28 | 70.28 | 2.42% | 17,374,370 |
| Sep 16, 2025 | 69.79 | 69.79 | 66.10 | 68.62 | 68.62 | -2.71% | 23,724,400 |
| Sep 15, 2025 | 66.14 | 70.53 | 65.66 | 70.53 | 70.53 | 10.00% | 25,586,250 |
| Sep 12, 2025 | 63.93 | 64.75 | 62.60 | 64.12 | 64.12 | 1.62% | 11,479,280 |
| Sep 11, 2025 | 63.78 | 64.16 | 62.60 | 63.10 | 63.10 | -1.02% | 11,788,990 |
| Sep 10, 2025 | 64.76 | 65.58 | 63.51 | 63.75 | 63.75 | -3.41% | 13,473,400 |
| Sep 9, 2025 | 67.52 | 69.00 | 65.47 | 66.00 | 66.00 | 1.55% | 17,858,260 |
| Sep 8, 2025 | 67.00 | 67.50 | 64.73 | 64.99 | 64.99 | 1.07% | 20,053,890 |
| Sep 5, 2025 | 58.38 | 64.30 | 58.01 | 64.30 | 64.30 | 10.01% | 16,612,410 |
| Sep 4, 2025 | 57.45 | 60.38 | 57.23 | 58.45 | 58.45 | 1.79% | 13,818,520 |
| Sep 3, 2025 | 57.71 | 59.18 | 57.06 | 57.42 | 57.42 | -0.21% | 8,497,225 |
| Sep 2, 2025 | 59.74 | 60.30 | 57.00 | 57.54 | 57.54 | -2.90% | 10,405,120 |
| Sep 1, 2025 | 59.58 | 61.19 | 59.06 | 59.26 | 59.26 | -1.74% | 12,936,040 |
| Aug 29, 2025 | 54.98 | 60.31 | 54.55 | 60.31 | 60.31 | 9.99% | 17,631,390 |
| Aug 28, 2025 | 54.40 | 55.27 | 53.38 | 54.83 | 54.83 | 0.57% | 6,296,450 |
| Aug 27, 2025 | 57.45 | 57.47 | 54.48 | 54.52 | 54.52 | -4.87% | 10,065,180 |
| Aug 26, 2025 | 57.01 | 57.79 | 56.80 | 57.31 | 57.31 | 0.14% | 4,792,950 |
| Aug 25, 2025 | 58.09 | 58.38 | 56.57 | 57.23 | 57.23 | -1.28% | 8,829,989 |
| Aug 22, 2025 | 56.01 | 58.38 | 55.71 | 57.97 | 57.97 | 3.46% | 8,594,694 |
| Aug 21, 2025 | 56.00 | 57.18 | 55.58 | 56.03 | 56.03 | -0.16% | 8,319,000 |
| Aug 20, 2025 | 55.32 | 56.78 | 54.75 | 56.12 | 56.12 | 3.01% | 9,877,779 |
| Aug 19, 2025 | 55.30 | 55.40 | 54.18 | 54.48 | 54.48 | -1.27% | 5,089,600 |
| Aug 18, 2025 | 55.99 | 55.99 | 54.75 | 55.18 | 55.18 | 0.07% | 5,926,828 |
| Aug 15, 2025 | 52.77 | 55.24 | 52.66 | 55.14 | 55.14 | 4.29% | 6,457,774 |
| Aug 14, 2025 | 53.55 | 53.95 | 52.65 | 52.87 | 52.87 | -1.38% | 4,377,304 |
| Aug 13, 2025 | 54.70 | 54.84 | 53.21 | 53.61 | 53.61 | -1.63% | 5,473,500 |
| Aug 12, 2025 | 54.36 | 55.20 | 53.81 | 54.50 | 54.50 | 0.02% | 3,828,436 |
| Aug 11, 2025 | 51.76 | 56.20 | 51.75 | 54.49 | 54.49 | 5.27% | 7,751,089 |
| Aug 8, 2025 | 52.00 | 52.24 | 51.30 | 51.76 | 51.76 | -0.80% | 2,115,100 |
| Aug 7, 2025 | 51.80 | 52.50 | 51.61 | 52.18 | 52.18 | 0.35% | 2,810,000 |
| Aug 6, 2025 | 50.96 | 52.08 | 50.66 | 52.00 | 52.00 | 2.02% | 3,781,300 |
| Aug 5, 2025 | 51.51 | 51.53 | 50.68 | 50.97 | 50.97 | -0.70% | 2,850,400 |
| Aug 4, 2025 | 50.13 | 51.48 | 49.68 | 51.33 | 51.33 | 1.54% | 3,135,400 |
| Aug 1, 2025 | 50.11 | 50.96 | 49.20 | 50.55 | 50.55 | 0.06% | 3,358,801 |
| Jul 31, 2025 | 51.90 | 52.39 | 50.15 | 50.52 | 50.52 | -2.75% | 5,070,701 |
| Jul 30, 2025 | 53.70 | 53.78 | 51.50 | 51.95 | 51.95 | -3.26% | 4,738,206 |
| Jul 29, 2025 | 53.20 | 54.08 | 52.85 | 53.70 | 53.70 | 0.94% | 2,855,906 |
| Jul 28, 2025 | 54.13 | 54.25 | 52.82 | 53.20 | 53.20 | -1.75% | 4,396,165 |
| Jul 25, 2025 | 54.43 | 54.94 | 53.85 | 54.15 | 54.15 | -0.28% | 3,534,700 |
| Jul 24, 2025 | 53.68 | 54.78 | 53.51 | 54.30 | 54.30 | 1.12% | 3,635,464 |
| Jul 23, 2025 | 55.20 | 55.28 | 53.51 | 53.70 | 53.70 | -3.33% | 6,747,100 |
| Jul 22, 2025 | 51.75 | 56.08 | 51.67 | 55.55 | 55.55 | 7.03% | 10,326,470 |
| Jul 21, 2025 | 50.57 | 52.19 | 50.32 | 51.90 | 51.90 | 2.63% | 6,262,270 |
| Jul 18, 2025 | 50.72 | 51.30 | 50.24 | 50.57 | 50.57 | 0.04% | 4,234,328 |
| Jul 17, 2025 | 50.71 | 51.69 | 50.30 | 50.55 | 50.55 | -0.49% | 3,788,558 |
| Jul 16, 2025 | 49.19 | 51.42 | 49.19 | 50.80 | 50.80 | 2.73% | 7,767,964 |
| Jul 15, 2025 | 49.70 | 50.15 | 49.08 | 49.45 | 49.45 | -0.96% | 3,992,164 |
| Jul 14, 2025 | 48.88 | 50.35 | 48.82 | 49.93 | 49.93 | 2.11% | 5,657,200 |
| Jul 11, 2025 | 49.52 | 49.74 | 48.82 | 48.90 | 48.90 | -1.35% | 4,775,732 |