Streamax Technology Co., Ltd. (SHE:002970)
China
· Delayed Price · Currency is CNY 75.22
-2.67 (-3.43%)
Mar 9, 2026, 3:04 PM CST
Streamax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.12 | 77.69 | 71.70 | 75.22 | 75.22 | -3.43% | 7,063,880 |
| Mar 6, 2026 | 79.63 | 80.88 | 77.71 | 77.89 | 77.89 | -0.92% | 4,003,600 |
| Mar 5, 2026 | 78.81 | 80.99 | 77.28 | 78.61 | 78.61 | 0.91% | 7,715,416 |
| Mar 4, 2026 | 75.17 | 78.88 | 73.49 | 77.90 | 77.90 | 3.30% | 7,295,116 |
| Mar 3, 2026 | 79.54 | 81.38 | 74.85 | 75.41 | 75.41 | -5.67% | 6,495,490 |
| Mar 2, 2026 | 80.00 | 81.15 | 78.32 | 79.94 | 79.94 | -2.56% | 8,097,335 |
| Feb 27, 2026 | 82.87 | 84.94 | 81.05 | 82.04 | 82.04 | -0.83% | 7,762,373 |
| Feb 26, 2026 | 78.00 | 82.73 | 76.71 | 82.73 | 82.73 | 10.00% | 3,251,383 |
| Feb 25, 2026 | 76.10 | 76.40 | 73.50 | 75.21 | 75.21 | -1.05% | 6,652,137 |
| Feb 24, 2026 | 77.02 | 77.38 | 73.61 | 76.01 | 76.01 | -1.34% | 5,743,700 |
| Feb 13, 2026 | 79.08 | 80.00 | 73.51 | 77.04 | 77.04 | -3.80% | 8,974,076 |
| Feb 12, 2026 | 77.38 | 82.20 | 76.74 | 80.08 | 80.08 | 5.72% | 11,961,500 |
| Feb 11, 2026 | 74.39 | 76.00 | 72.50 | 75.75 | 75.75 | 1.62% | 10,554,760 |
| Feb 10, 2026 | 77.19 | 77.80 | 73.00 | 74.54 | 74.54 | -2.94% | 11,449,620 |
| Feb 9, 2026 | 73.00 | 77.33 | 72.50 | 76.80 | 76.80 | 5.57% | 13,490,540 |
| Feb 6, 2026 | 72.32 | 74.38 | 70.38 | 72.75 | 72.75 | 0.01% | 13,994,600 |
| Feb 5, 2026 | 67.31 | 73.80 | 66.21 | 72.74 | 72.74 | 8.12% | 23,277,894 |
| Feb 4, 2026 | 65.51 | 67.28 | 65.51 | 67.28 | 67.28 | 10.01% | 4,687,741 |
| Feb 3, 2026 | 61.58 | 63.10 | 60.54 | 61.16 | 61.16 | -0.16% | 6,717,050 |
| Feb 2, 2026 | 61.46 | 63.77 | 60.50 | 61.26 | 61.26 | -0.41% | 10,623,460 |
| Jan 30, 2026 | 60.39 | 64.48 | 59.48 | 61.51 | 61.51 | 0.99% | 18,707,140 |
| Jan 29, 2026 | 60.03 | 60.91 | 58.89 | 60.91 | 60.91 | 10.01% | 17,176,030 |
| Jan 28, 2026 | 57.60 | 57.80 | 54.50 | 55.37 | 55.37 | -4.27% | 7,891,065 |
| Jan 27, 2026 | 57.01 | 58.11 | 55.00 | 57.84 | 57.84 | 0.71% | 6,190,400 |
| Jan 26, 2026 | 57.97 | 58.31 | 56.70 | 57.43 | 57.43 | -0.59% | 4,880,915 |
| Jan 23, 2026 | 58.45 | 58.63 | 57.22 | 57.77 | 57.77 | -1.50% | 4,676,100 |
| Jan 22, 2026 | 59.01 | 60.07 | 58.10 | 58.65 | 58.65 | -0.05% | 4,509,250 |
| Jan 21, 2026 | 55.30 | 59.95 | 55.10 | 58.68 | 58.68 | 4.99% | 9,392,038 |
| Jan 20, 2026 | 56.32 | 56.37 | 54.10 | 55.89 | 55.89 | -0.90% | 5,850,418 |
| Jan 19, 2026 | 55.38 | 56.85 | 55.01 | 56.40 | 56.40 | 5.09% | 9,422,894 |
| Jan 16, 2026 | 54.07 | 54.10 | 53.00 | 53.67 | 53.67 | -0.13% | 3,143,147 |
| Jan 15, 2026 | 53.20 | 54.47 | 53.20 | 53.74 | 53.74 | -0.11% | 3,442,400 |
| Jan 14, 2026 | 53.72 | 54.79 | 52.81 | 53.80 | 53.80 | 0.19% | 6,443,800 |
| Jan 13, 2026 | 56.33 | 56.33 | 53.56 | 53.70 | 53.70 | -4.67% | 7,488,353 |
| Jan 12, 2026 | 55.81 | 57.58 | 55.56 | 56.33 | 56.33 | 1.66% | 8,350,025 |
| Jan 9, 2026 | 53.80 | 56.09 | 53.48 | 55.41 | 55.41 | 2.08% | 7,737,054 |
| Jan 8, 2026 | 54.04 | 55.95 | 53.78 | 54.28 | 54.28 | -0.91% | 7,647,885 |
| Jan 7, 2026 | 51.24 | 55.96 | 50.71 | 54.78 | 54.78 | 6.91% | 16,026,070 |
| Jan 6, 2026 | 50.80 | 52.08 | 49.65 | 51.24 | 51.24 | 1.09% | 9,046,815 |
| Jan 5, 2026 | 48.61 | 51.51 | 48.61 | 50.69 | 50.69 | 4.52% | 9,826,534 |
| Dec 31, 2025 | 49.33 | 49.45 | 48.02 | 48.50 | 48.50 | -1.38% | 4,052,769 |
| Dec 30, 2025 | 48.50 | 49.48 | 48.07 | 49.18 | 49.18 | 1.21% | 4,208,102 |
| Dec 29, 2025 | 49.07 | 49.30 | 48.09 | 48.59 | 48.59 | -0.78% | 4,480,215 |
| Dec 26, 2025 | 49.18 | 50.16 | 48.59 | 48.97 | 48.97 | -0.85% | 5,298,300 |
| Dec 25, 2025 | 49.80 | 49.80 | 48.31 | 49.39 | 49.39 | -0.88% | 5,449,408 |
| Dec 24, 2025 | 48.74 | 50.98 | 48.74 | 49.83 | 49.83 | 1.57% | 7,828,764 |
| Dec 23, 2025 | 50.27 | 51.20 | 48.93 | 49.06 | 49.06 | -3.43% | 9,811,665 |
| Dec 22, 2025 | 49.99 | 51.33 | 49.68 | 50.80 | 50.80 | 1.60% | 7,347,825 |
| Dec 19, 2025 | 49.11 | 50.68 | 48.88 | 50.00 | 50.00 | 1.58% | 7,823,140 |
| Dec 18, 2025 | 48.32 | 50.35 | 48.21 | 49.22 | 49.22 | 0.18% | 6,246,015 |
| Dec 17, 2025 | 46.29 | 50.08 | 46.20 | 49.13 | 49.13 | 6.16% | 8,934,130 |
| Dec 16, 2025 | 47.47 | 48.40 | 45.75 | 46.28 | 46.28 | 1.03% | 6,164,450 |
| Dec 15, 2025 | 47.69 | 48.11 | 45.55 | 45.81 | 45.81 | -3.90% | 5,427,018 |
| Dec 12, 2025 | 48.05 | 48.34 | 47.55 | 47.67 | 47.67 | -0.10% | 2,660,900 |
| Dec 11, 2025 | 48.66 | 48.83 | 47.61 | 47.72 | 47.72 | -1.93% | 2,770,450 |
| Dec 10, 2025 | 48.60 | 49.34 | 48.21 | 48.66 | 48.66 | -0.69% | 3,487,300 |
| Dec 9, 2025 | 49.47 | 49.71 | 48.70 | 49.00 | 49.00 | -0.41% | 3,668,100 |
| Dec 8, 2025 | 48.50 | 49.56 | 48.46 | 49.20 | 49.20 | 1.44% | 4,984,500 |
| Dec 5, 2025 | 48.50 | 48.68 | 47.30 | 48.50 | 48.50 | 0.64% | 3,389,800 |
| Dec 4, 2025 | 48.43 | 48.67 | 47.71 | 48.19 | 48.19 | -0.68% | 2,283,200 |
| Dec 3, 2025 | 48.75 | 49.10 | 48.19 | 48.52 | 48.52 | -0.78% | 3,362,300 |
| Dec 2, 2025 | 48.88 | 49.32 | 48.30 | 48.90 | 48.90 | -0.14% | 3,833,651 |
| Dec 1, 2025 | 48.80 | 49.00 | 48.14 | 48.97 | 48.97 | -0.22% | 4,940,550 |
| Nov 28, 2025 | 49.30 | 49.50 | 48.58 | 49.08 | 49.08 | -0.61% | 5,028,354 |
| Nov 27, 2025 | 48.72 | 50.30 | 48.51 | 49.38 | 49.38 | 0.78% | 9,938,384 |
| Nov 26, 2025 | 48.50 | 49.48 | 47.53 | 49.00 | 49.00 | 1.89% | 15,004,536 |
| Nov 25, 2025 | 43.99 | 48.09 | 43.85 | 48.09 | 48.09 | 10.00% | 13,093,170 |
| Nov 24, 2025 | 43.14 | 43.75 | 42.09 | 43.72 | 43.72 | 2.10% | 2,126,760 |
| Nov 21, 2025 | 43.89 | 43.91 | 42.80 | 42.82 | 42.82 | -2.15% | 1,809,408 |
| Nov 20, 2025 | 43.91 | 44.48 | 43.40 | 43.76 | 43.76 | -0.23% | 1,336,436 |
| Nov 19, 2025 | 44.09 | 44.33 | 43.52 | 43.86 | 43.86 | -0.59% | 1,588,193 |
| Nov 18, 2025 | 44.58 | 44.75 | 44.10 | 44.12 | 44.12 | -1.43% | 1,804,958 |
| Nov 17, 2025 | 44.96 | 45.20 | 44.65 | 44.76 | 44.76 | -0.86% | 2,267,269 |
| Nov 14, 2025 | 45.40 | 45.85 | 45.05 | 45.15 | 45.15 | -0.81% | 2,070,800 |
| Nov 13, 2025 | 45.02 | 46.01 | 44.51 | 45.52 | 45.52 | 1.11% | 3,165,192 |
| Nov 12, 2025 | 46.01 | 46.03 | 44.54 | 45.02 | 45.02 | -2.51% | 3,347,787 |
| Nov 11, 2025 | 45.68 | 46.95 | 45.36 | 46.18 | 46.18 | 1.07% | 4,518,958 |
| Nov 10, 2025 | 44.79 | 45.95 | 44.79 | 45.69 | 45.69 | 2.21% | 3,561,722 |
| Nov 7, 2025 | 44.61 | 45.05 | 44.33 | 44.70 | 44.70 | - | 2,038,418 |
| Nov 6, 2025 | 44.68 | 44.99 | 44.24 | 44.70 | 44.70 | -0.36% | 2,149,960 |
| Nov 5, 2025 | 44.56 | 45.06 | 44.41 | 44.86 | 44.86 | -0.33% | 1,630,658 |
| Nov 4, 2025 | 45.59 | 45.80 | 44.68 | 45.01 | 45.01 | -1.68% | 2,178,220 |
| Nov 3, 2025 | 46.01 | 46.01 | 44.81 | 45.78 | 45.78 | -1.06% | 3,273,325 |
| Oct 31, 2025 | 44.81 | 46.84 | 44.71 | 46.27 | 46.27 | 3.28% | 5,878,148 |
| Oct 30, 2025 | 44.41 | 45.15 | 44.00 | 44.80 | 44.80 | 0.88% | 3,058,250 |
| Oct 29, 2025 | 44.30 | 44.60 | 43.91 | 44.41 | 44.41 | -0.16% | 2,005,650 |
| Oct 28, 2025 | 44.43 | 45.10 | 44.10 | 44.48 | 44.48 | 0.11% | 2,523,150 |
| Oct 27, 2025 | 45.56 | 45.95 | 44.29 | 44.43 | 44.43 | -1.44% | 3,742,558 |
| Oct 24, 2025 | 44.25 | 45.26 | 43.82 | 45.08 | 45.08 | 1.88% | 4,130,490 |
| Oct 23, 2025 | 43.35 | 44.47 | 42.51 | 44.25 | 44.25 | -3.89% | 7,984,740 |
| Oct 22, 2025 | 45.81 | 46.35 | 45.45 | 46.04 | 46.04 | 0.22% | 2,034,311 |
| Oct 21, 2025 | 45.40 | 46.00 | 45.16 | 45.94 | 45.94 | 1.21% | 1,899,265 |
| Oct 20, 2025 | 45.22 | 45.77 | 45.10 | 45.39 | 45.39 | 1.32% | 2,135,044 |
| Oct 17, 2025 | 46.26 | 46.49 | 44.80 | 44.80 | 44.80 | -2.90% | 3,633,100 |
| Oct 16, 2025 | 46.98 | 46.98 | 46.02 | 46.14 | 46.14 | -1.73% | 3,246,400 |
| Oct 15, 2025 | 46.40 | 46.96 | 45.74 | 46.95 | 46.95 | 0.92% | 3,324,385 |
| Oct 14, 2025 | 48.02 | 48.29 | 46.30 | 46.52 | 46.52 | -2.92% | 5,001,828 |
| Oct 13, 2025 | 47.10 | 48.30 | 46.31 | 47.92 | 47.92 | -3.19% | 6,189,031 |
| Oct 10, 2025 | 49.80 | 50.16 | 48.81 | 49.50 | 49.50 | -1.02% | 4,892,159 |
| Oct 9, 2025 | 48.32 | 50.38 | 48.00 | 50.01 | 50.01 | 4.93% | 8,781,847 |