Streamax Technology Co., Ltd. (SHE:002970)
China
· Delayed Price · Currency is CNY 72.15
-0.60 (-0.82%)
Apr 29, 2026, 3:04 PM CST
Streamax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.01 | 74.50 | 63.01 | 73.32 | - | 0.78% | 9,307,444 |
| Apr 28, 2026 | 70.75 | 75.60 | 68.00 | 72.75 | 72.15 | 5.73% | 21,215,420 |
| Apr 27, 2026 | 64.20 | 70.54 | 64.20 | 68.81 | 68.24 | 7.30% | 15,295,820 |
| Apr 24, 2026 | 63.01 | 65.63 | 63.00 | 64.13 | 63.60 | 1.44% | 6,430,002 |
| Apr 23, 2026 | 65.43 | 65.50 | 62.50 | 63.22 | 62.70 | -3.04% | 6,990,816 |
| Apr 22, 2026 | 64.61 | 65.99 | 63.02 | 65.20 | 64.66 | 1.91% | 8,466,433 |
| Apr 21, 2026 | 62.17 | 64.66 | 61.85 | 63.98 | 63.45 | 2.94% | 8,712,600 |
| Apr 20, 2026 | 60.33 | 63.40 | 59.80 | 62.15 | 61.64 | 3.10% | 9,253,900 |
| Apr 17, 2026 | 59.53 | 60.83 | 58.63 | 60.28 | 59.78 | 0.48% | 6,379,500 |
| Apr 16, 2026 | 59.26 | 61.09 | 59.00 | 59.99 | 59.50 | 2.02% | 7,978,444 |
| Apr 15, 2026 | 59.00 | 61.30 | 58.60 | 58.80 | 58.32 | -0.34% | 7,589,844 |
| Apr 14, 2026 | 62.00 | 62.38 | 58.60 | 59.00 | 58.51 | -4.41% | 12,104,580 |
| Apr 13, 2026 | 66.11 | 66.73 | 61.41 | 61.72 | 61.21 | -7.65% | 12,194,000 |
| Apr 10, 2026 | 65.91 | 68.66 | 65.91 | 66.83 | 66.28 | 1.70% | 6,489,652 |
| Apr 9, 2026 | 67.20 | 67.77 | 64.89 | 65.71 | 65.17 | -0.57% | 6,277,021 |
| Apr 8, 2026 | 63.60 | 66.30 | 63.60 | 66.09 | 65.54 | 6.94% | 5,016,300 |
| Apr 7, 2026 | 62.01 | 63.08 | 61.30 | 61.80 | 61.29 | -1.15% | 2,443,800 |
| Apr 3, 2026 | 64.77 | 66.00 | 62.25 | 62.52 | 62.00 | -1.59% | 3,338,250 |
| Apr 2, 2026 | 64.58 | 65.33 | 62.95 | 63.53 | 63.01 | -1.78% | 3,495,300 |
| Apr 1, 2026 | 64.67 | 66.88 | 63.60 | 64.68 | 64.15 | 3.13% | 5,655,600 |
| Mar 31, 2026 | 66.06 | 66.06 | 61.96 | 62.72 | 62.20 | -5.27% | 7,237,541 |
| Mar 30, 2026 | 64.11 | 67.67 | 63.87 | 66.21 | 65.66 | 1.85% | 7,547,751 |
| Mar 27, 2026 | 59.79 | 65.88 | 59.79 | 65.01 | 64.47 | 6.57% | 5,897,200 |
| Mar 26, 2026 | 63.95 | 64.72 | 60.51 | 61.00 | 60.50 | -4.60% | 5,032,600 |
| Mar 25, 2026 | 64.83 | 65.84 | 63.35 | 63.94 | 63.41 | 0.63% | 3,618,784 |
| Mar 24, 2026 | 62.80 | 64.45 | 61.88 | 63.54 | 63.02 | 3.93% | 4,582,500 |
| Mar 23, 2026 | 64.00 | 65.40 | 59.61 | 61.14 | 60.64 | -7.36% | 7,683,130 |
| Mar 20, 2026 | 68.99 | 69.90 | 64.60 | 66.00 | 65.46 | -3.75% | 3,270,709 |
| Mar 19, 2026 | 68.70 | 70.00 | 67.98 | 68.57 | 68.00 | -3.48% | 2,664,197 |
| Mar 18, 2026 | 70.27 | 71.29 | 69.50 | 71.04 | 70.45 | 1.49% | 2,584,000 |
| Mar 17, 2026 | 71.11 | 73.77 | 69.34 | 70.00 | 69.42 | -1.49% | 5,706,900 |
| Mar 16, 2026 | 71.82 | 72.04 | 67.80 | 71.06 | 70.47 | -1.61% | 6,316,000 |
| Mar 13, 2026 | 75.00 | 75.68 | 72.00 | 72.22 | 71.62 | -4.85% | 4,914,000 |
| Mar 12, 2026 | 80.00 | 80.49 | 75.57 | 75.90 | 75.27 | -5.76% | 6,003,300 |
| Mar 11, 2026 | 82.50 | 83.18 | 80.00 | 80.54 | 79.88 | -1.30% | 7,342,300 |
| Mar 10, 2026 | 77.11 | 82.74 | 77.00 | 81.60 | 80.93 | 8.48% | 9,555,500 |
| Mar 9, 2026 | 77.12 | 77.69 | 71.70 | 75.22 | 74.60 | -3.43% | 7,063,880 |
| Mar 6, 2026 | 79.63 | 80.88 | 77.71 | 77.89 | 77.25 | -0.92% | 4,003,600 |
| Mar 5, 2026 | 78.81 | 80.99 | 77.28 | 78.61 | 77.96 | 0.91% | 7,715,416 |
| Mar 4, 2026 | 75.17 | 78.88 | 73.49 | 77.90 | 77.26 | 3.30% | 7,295,116 |
| Mar 3, 2026 | 79.54 | 81.38 | 74.85 | 75.41 | 74.79 | -5.67% | 6,495,490 |
| Mar 2, 2026 | 80.00 | 81.15 | 78.32 | 79.94 | 79.28 | -2.56% | 8,097,335 |
| Feb 27, 2026 | 82.87 | 84.94 | 81.05 | 82.04 | 81.36 | -0.83% | 7,762,373 |
| Feb 26, 2026 | 78.00 | 82.73 | 76.71 | 82.73 | 82.05 | 10.00% | 3,251,383 |
| Feb 25, 2026 | 76.10 | 76.40 | 73.50 | 75.21 | 74.59 | -1.05% | 6,652,137 |
| Feb 24, 2026 | 77.02 | 77.38 | 73.61 | 76.01 | 75.38 | -1.34% | 5,743,700 |
| Feb 13, 2026 | 79.08 | 80.00 | 73.51 | 77.04 | 76.40 | -3.80% | 8,974,076 |
| Feb 12, 2026 | 77.38 | 82.20 | 76.74 | 80.08 | 79.42 | 5.72% | 11,961,500 |
| Feb 11, 2026 | 74.39 | 76.00 | 72.50 | 75.75 | 75.13 | 1.62% | 10,554,760 |
| Feb 10, 2026 | 77.19 | 77.80 | 73.00 | 74.54 | 73.93 | -2.94% | 11,449,620 |
| Feb 9, 2026 | 73.00 | 77.33 | 72.50 | 76.80 | 76.17 | 5.57% | 13,490,540 |
| Feb 6, 2026 | 72.32 | 74.38 | 70.38 | 72.75 | 72.15 | 0.01% | 13,994,600 |
| Feb 5, 2026 | 67.31 | 73.80 | 66.21 | 72.74 | 72.14 | 8.12% | 23,277,890 |
| Feb 4, 2026 | 65.51 | 67.28 | 65.51 | 67.28 | 66.73 | 10.01% | 4,687,741 |
| Feb 3, 2026 | 61.58 | 63.10 | 60.54 | 61.16 | 60.66 | -0.16% | 6,717,050 |
| Feb 2, 2026 | 61.46 | 63.77 | 60.50 | 61.26 | 60.75 | -0.41% | 10,623,460 |
| Jan 30, 2026 | 60.39 | 64.48 | 59.48 | 61.51 | 61.00 | 0.99% | 18,707,140 |
| Jan 29, 2026 | 60.03 | 60.91 | 58.89 | 60.91 | 60.41 | 10.01% | 17,176,030 |
| Jan 28, 2026 | 57.60 | 57.80 | 54.50 | 55.37 | 54.91 | -4.27% | 7,891,065 |
| Jan 27, 2026 | 57.01 | 58.11 | 55.00 | 57.84 | 57.36 | 0.71% | 6,190,400 |
| Jan 26, 2026 | 57.97 | 58.31 | 56.70 | 57.43 | 56.96 | -0.59% | 4,880,915 |
| Jan 23, 2026 | 58.45 | 58.63 | 57.22 | 57.77 | 57.29 | -1.50% | 4,676,100 |
| Jan 22, 2026 | 59.01 | 60.07 | 58.10 | 58.65 | 58.17 | -0.05% | 4,509,250 |
| Jan 21, 2026 | 55.30 | 59.95 | 55.10 | 58.68 | 58.20 | 4.99% | 9,392,038 |
| Jan 20, 2026 | 56.32 | 56.37 | 54.10 | 55.89 | 55.43 | -0.90% | 5,850,418 |
| Jan 19, 2026 | 55.38 | 56.85 | 55.01 | 56.40 | 55.93 | 5.09% | 9,422,894 |
| Jan 16, 2026 | 54.07 | 54.10 | 53.00 | 53.67 | 53.23 | -0.13% | 3,143,147 |
| Jan 15, 2026 | 53.20 | 54.47 | 53.20 | 53.74 | 53.30 | -0.11% | 3,442,400 |
| Jan 14, 2026 | 53.72 | 54.79 | 52.81 | 53.80 | 53.36 | 0.19% | 6,443,800 |
| Jan 13, 2026 | 56.33 | 56.33 | 53.56 | 53.70 | 53.26 | -4.67% | 7,488,353 |
| Jan 12, 2026 | 55.81 | 57.58 | 55.56 | 56.33 | 55.87 | 1.66% | 8,350,025 |
| Jan 9, 2026 | 53.80 | 56.09 | 53.48 | 55.41 | 54.95 | 2.08% | 7,737,054 |
| Jan 8, 2026 | 54.04 | 55.95 | 53.78 | 54.28 | 53.83 | -0.91% | 7,647,885 |
| Jan 7, 2026 | 51.24 | 55.96 | 50.71 | 54.78 | 54.33 | 6.91% | 16,026,070 |
| Jan 6, 2026 | 50.80 | 52.08 | 49.65 | 51.24 | 50.82 | 1.09% | 9,046,815 |
| Jan 5, 2026 | 48.61 | 51.51 | 48.61 | 50.69 | 50.27 | 4.52% | 9,826,534 |
| Dec 31, 2025 | 49.33 | 49.45 | 48.02 | 48.50 | 48.10 | -1.38% | 4,052,769 |
| Dec 30, 2025 | 48.50 | 49.48 | 48.07 | 49.18 | 48.77 | 1.21% | 4,208,102 |
| Dec 29, 2025 | 49.07 | 49.30 | 48.09 | 48.59 | 48.19 | -0.78% | 4,480,215 |
| Dec 26, 2025 | 49.18 | 50.16 | 48.59 | 48.97 | 48.57 | -0.85% | 5,298,300 |
| Dec 25, 2025 | 49.80 | 49.80 | 48.31 | 49.39 | 48.98 | -0.88% | 5,449,408 |
| Dec 24, 2025 | 48.74 | 50.98 | 48.74 | 49.83 | 49.42 | 1.57% | 7,828,764 |
| Dec 23, 2025 | 50.27 | 51.20 | 48.93 | 49.06 | 48.66 | -3.43% | 9,811,665 |
| Dec 22, 2025 | 49.99 | 51.33 | 49.68 | 50.80 | 50.38 | 1.60% | 7,347,825 |
| Dec 19, 2025 | 49.11 | 50.68 | 48.88 | 50.00 | 49.59 | 1.58% | 7,823,140 |
| Dec 18, 2025 | 48.32 | 50.35 | 48.21 | 49.22 | 48.81 | 0.18% | 6,246,015 |
| Dec 17, 2025 | 46.29 | 50.08 | 46.20 | 49.13 | 48.72 | 6.16% | 8,934,130 |
| Dec 16, 2025 | 47.47 | 48.40 | 45.75 | 46.28 | 45.90 | 1.03% | 6,164,450 |
| Dec 15, 2025 | 47.69 | 48.11 | 45.55 | 45.81 | 45.43 | -3.90% | 5,427,018 |
| Dec 12, 2025 | 48.05 | 48.34 | 47.55 | 47.67 | 47.28 | -0.10% | 2,660,900 |
| Dec 11, 2025 | 48.66 | 48.83 | 47.61 | 47.72 | 47.33 | -1.93% | 2,770,450 |
| Dec 10, 2025 | 48.60 | 49.34 | 48.21 | 48.66 | 48.26 | -0.69% | 3,487,300 |
| Dec 9, 2025 | 49.47 | 49.71 | 48.70 | 49.00 | 48.60 | -0.41% | 3,668,100 |
| Dec 8, 2025 | 48.50 | 49.56 | 48.46 | 49.20 | 48.79 | 1.44% | 4,984,500 |
| Dec 5, 2025 | 48.50 | 48.68 | 47.30 | 48.50 | 48.10 | 0.64% | 3,389,800 |
| Dec 4, 2025 | 48.43 | 48.67 | 47.71 | 48.19 | 47.79 | -0.68% | 2,283,200 |
| Dec 3, 2025 | 48.75 | 49.10 | 48.19 | 48.52 | 48.12 | -0.78% | 3,362,300 |
| Dec 2, 2025 | 48.88 | 49.32 | 48.30 | 48.90 | 48.50 | -0.14% | 3,833,651 |
| Dec 1, 2025 | 48.80 | 49.00 | 48.14 | 48.97 | 48.57 | -0.22% | 4,940,550 |
| Nov 28, 2025 | 49.30 | 49.50 | 48.58 | 49.08 | 48.68 | -0.61% | 5,028,354 |