Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China
· Delayed Price · Currency is CNY 82.00
+1.82 (2.27%)
Apr 29, 2026, 10:15 AM CST
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 80.84 | 74.86 | 80.18 | 80.18 | 2.30% | 14,079,170 |
| Apr 27, 2026 | 77.76 | 79.90 | 77.75 | 78.38 | 78.38 | 1.48% | 8,459,940 |
| Apr 24, 2026 | 74.97 | 78.66 | 74.74 | 77.24 | 77.24 | 3.01% | 8,942,612 |
| Apr 23, 2026 | 74.26 | 77.62 | 72.30 | 74.98 | 74.98 | 1.08% | 11,117,567 |
| Apr 22, 2026 | 75.01 | 75.20 | 73.10 | 74.18 | 74.18 | 0.26% | 8,316,400 |
| Apr 21, 2026 | 72.23 | 74.63 | 70.82 | 73.99 | 73.99 | 2.44% | 10,160,800 |
| Apr 20, 2026 | 74.63 | 74.80 | 71.39 | 72.23 | 72.23 | -3.27% | 8,356,118 |
| Apr 17, 2026 | 74.74 | 76.20 | 74.01 | 74.67 | 74.67 | -0.08% | 4,352,725 |
| Apr 16, 2026 | 74.79 | 76.10 | 73.61 | 74.73 | 74.73 | 0.65% | 5,704,852 |
| Apr 15, 2026 | 75.97 | 76.87 | 73.87 | 74.25 | 74.25 | -2.25% | 5,504,886 |
| Apr 14, 2026 | 72.08 | 75.99 | 70.47 | 75.96 | 75.96 | 6.06% | 9,413,208 |
| Apr 13, 2026 | 73.80 | 74.60 | 71.50 | 71.62 | 71.62 | -3.71% | 7,963,444 |
| Apr 10, 2026 | 73.90 | 75.79 | 73.28 | 74.38 | 74.38 | 1.75% | 6,402,420 |
| Apr 9, 2026 | 72.11 | 74.81 | 70.99 | 73.10 | 73.10 | 0.37% | 4,497,244 |
| Apr 8, 2026 | 72.38 | 74.50 | 71.82 | 72.83 | 72.83 | 2.56% | 4,217,500 |
| Apr 7, 2026 | 70.68 | 72.69 | 70.21 | 71.01 | 71.01 | 1.11% | 2,962,825 |
| Apr 3, 2026 | 73.53 | 74.00 | 70.06 | 70.23 | 70.23 | -4.27% | 3,552,311 |
| Apr 2, 2026 | 74.33 | 74.48 | 71.18 | 73.36 | 73.36 | -1.66% | 6,222,151 |
| Apr 1, 2026 | 75.23 | 76.58 | 74.01 | 74.60 | 74.60 | 0.43% | 4,252,939 |
| Mar 31, 2026 | 75.65 | 76.95 | 73.21 | 74.28 | 74.28 | -2.58% | 5,483,600 |
| Mar 30, 2026 | 79.53 | 79.80 | 75.60 | 76.25 | 76.25 | -4.68% | 5,434,150 |
| Mar 27, 2026 | 77.46 | 81.18 | 76.18 | 79.99 | 79.99 | 2.37% | 7,775,505 |
| Mar 26, 2026 | 75.50 | 81.50 | 74.58 | 78.14 | 78.14 | 3.36% | 8,361,334 |
| Mar 25, 2026 | 75.18 | 76.18 | 73.66 | 75.60 | 75.60 | 1.12% | 4,990,313 |
| Mar 24, 2026 | 77.12 | 77.12 | 72.80 | 74.76 | 74.76 | -1.67% | 5,348,302 |
| Mar 23, 2026 | 78.00 | 80.38 | 75.15 | 76.03 | 76.03 | -3.07% | 8,625,255 |
| Mar 20, 2026 | 75.35 | 81.24 | 73.44 | 78.44 | 78.44 | 4.52% | 10,626,240 |
| Mar 19, 2026 | 79.68 | 79.97 | 73.60 | 75.05 | 75.05 | -6.78% | 8,290,039 |
| Mar 18, 2026 | 82.83 | 83.50 | 79.76 | 80.51 | 80.51 | -2.46% | 4,748,900 |
| Mar 17, 2026 | 85.70 | 87.28 | 82.49 | 82.54 | 82.54 | -2.49% | 5,718,397 |
| Mar 16, 2026 | 85.00 | 86.48 | 83.70 | 84.65 | 84.65 | -2.32% | 9,394,018 |
| Mar 13, 2026 | 84.50 | 89.00 | 83.50 | 86.66 | 86.66 | 6.46% | 17,026,720 |
| Mar 12, 2026 | 82.31 | 82.31 | 79.56 | 81.40 | 81.40 | -0.66% | 5,137,400 |
| Mar 11, 2026 | 77.34 | 82.26 | 76.85 | 81.94 | 81.94 | 6.06% | 9,296,545 |
| Mar 10, 2026 | 76.79 | 78.24 | 76.74 | 77.26 | 77.26 | 1.09% | 2,815,000 |
| Mar 9, 2026 | 75.10 | 77.40 | 72.28 | 76.43 | 76.43 | 0.76% | 4,336,100 |
| 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 |