Shenzhen Senior Technology Material Co., Ltd. (SHE:300568)
China
· Delayed Price · Currency is CNY 15.26
-0.28 (-1.80%)
At close: Dec 5, 2025
SHE:300568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.54 | 15.58 | 14.88 | 15.26 | 15.26 | -1.80% | 76,766,910 |
| Dec 4, 2025 | 15.30 | 15.87 | 15.07 | 15.54 | 15.54 | -0.89% | 97,057,340 |
| Dec 3, 2025 | 16.21 | 16.75 | 15.61 | 15.68 | 15.68 | -3.09% | 162,278,459 |
| Dec 2, 2025 | 16.81 | 17.40 | 15.83 | 16.18 | 16.18 | 5.13% | 196,858,200 |
| Dec 1, 2025 | 15.97 | 16.66 | 15.31 | 15.39 | 15.39 | 0.46% | 132,009,186 |
| Nov 28, 2025 | 15.02 | 15.65 | 14.92 | 15.32 | 15.32 | 1.52% | 80,815,820 |
| Nov 27, 2025 | 15.00 | 15.53 | 14.95 | 15.09 | 15.09 | 0.07% | 73,015,010 |
| Nov 26, 2025 | 15.49 | 15.67 | 15.02 | 15.08 | 15.08 | -3.40% | 82,910,900 |
| Nov 25, 2025 | 15.03 | 15.85 | 15.00 | 15.61 | 15.61 | 5.19% | 100,863,200 |
| Nov 24, 2025 | 15.31 | 15.45 | 14.67 | 14.84 | 14.84 | -1.07% | 94,293,380 |
| Nov 21, 2025 | 16.51 | 16.73 | 15.00 | 15.00 | 15.00 | -12.13% | 168,832,000 |
| Nov 20, 2025 | 17.11 | 18.72 | 17.05 | 17.07 | 17.07 | -0.12% | 169,814,600 |
| Nov 19, 2025 | 16.62 | 17.53 | 16.40 | 17.09 | 17.09 | 2.03% | 149,668,300 |
| Nov 18, 2025 | 17.80 | 18.34 | 16.46 | 16.75 | 16.75 | -4.29% | 180,370,700 |
| Nov 17, 2025 | 17.15 | 17.79 | 16.41 | 17.50 | 17.50 | 3.12% | 175,870,000 |
| Nov 14, 2025 | 17.32 | 17.66 | 16.83 | 16.97 | 16.97 | -3.85% | 178,430,700 |
| Nov 13, 2025 | 15.36 | 18.18 | 15.36 | 17.65 | 17.65 | 14.98% | 289,668,300 |
| Nov 12, 2025 | 15.08 | 15.82 | 14.63 | 15.35 | 15.35 | 0.85% | 128,683,500 |
| Nov 11, 2025 | 15.39 | 15.69 | 15.17 | 15.22 | 15.22 | -1.10% | 129,835,300 |
| Nov 10, 2025 | 15.15 | 15.86 | 15.00 | 15.39 | 15.39 | 2.26% | 217,519,800 |
| Nov 7, 2025 | 14.01 | 15.40 | 13.93 | 15.05 | 15.05 | 6.21% | 202,988,100 |
| Nov 6, 2025 | 14.05 | 14.36 | 13.83 | 14.17 | 14.17 | 1.58% | 75,704,610 |
| Nov 5, 2025 | 13.40 | 14.15 | 13.37 | 13.95 | 13.95 | 1.45% | 78,105,640 |
| Nov 4, 2025 | 13.97 | 14.24 | 13.58 | 13.75 | 13.75 | -1.86% | 79,287,150 |
| Nov 3, 2025 | 14.02 | 14.21 | 13.66 | 14.01 | 14.01 | -1.68% | 108,300,100 |
| Oct 31, 2025 | 12.96 | 15.12 | 12.96 | 14.25 | 14.25 | 9.20% | 238,863,300 |
| Oct 30, 2025 | 12.78 | 13.36 | 12.70 | 13.05 | 13.05 | 2.59% | 86,371,080 |
| Oct 29, 2025 | 12.39 | 12.77 | 12.31 | 12.72 | 12.72 | 2.58% | 48,434,840 |
| Oct 28, 2025 | 12.39 | 12.58 | 12.23 | 12.40 | 12.40 | 0.16% | 39,478,240 |
| Oct 27, 2025 | 12.62 | 12.72 | 12.33 | 12.38 | 12.38 | -2.83% | 62,337,650 |
| Oct 24, 2025 | 12.51 | 12.89 | 12.50 | 12.74 | 12.74 | 1.92% | 42,470,710 |
| Oct 23, 2025 | 12.34 | 12.57 | 12.05 | 12.50 | 12.50 | 1.21% | 43,544,050 |
| Oct 22, 2025 | 12.70 | 12.73 | 12.31 | 12.35 | 12.35 | -3.44% | 47,936,280 |
| Oct 21, 2025 | 12.88 | 12.99 | 12.67 | 12.79 | 12.79 | -0.08% | 36,345,630 |
| Oct 20, 2025 | 12.92 | 13.16 | 12.68 | 12.80 | 12.80 | 0.08% | 47,458,350 |
| Oct 17, 2025 | 13.32 | 13.78 | 12.78 | 12.79 | 12.79 | -4.77% | 68,492,900 |
| Oct 16, 2025 | 13.21 | 14.17 | 13.15 | 13.43 | 13.43 | 0.60% | 77,098,890 |
| Oct 15, 2025 | 13.17 | 13.42 | 13.00 | 13.35 | 13.35 | 1.83% | 50,159,980 |
| Oct 14, 2025 | 14.00 | 14.09 | 13.08 | 13.11 | 13.11 | -5.68% | 80,321,190 |
| Oct 13, 2025 | 13.42 | 14.01 | 13.41 | 13.90 | 13.90 | -2.04% | 69,521,890 |
| Oct 10, 2025 | 14.75 | 14.96 | 14.10 | 14.19 | 14.19 | -4.32% | 98,184,500 |
| Oct 9, 2025 | 14.88 | 15.15 | 14.51 | 14.83 | 14.83 | 1.64% | 135,701,100 |
| Sep 30, 2025 | 14.10 | 14.76 | 13.97 | 14.59 | 14.59 | 3.11% | 116,506,100 |
| Sep 29, 2025 | 13.56 | 14.30 | 13.56 | 14.15 | 14.15 | 5.60% | 111,414,100 |
| Sep 26, 2025 | 13.83 | 14.02 | 13.40 | 13.40 | 13.40 | -3.11% | 57,508,510 |
| Sep 25, 2025 | 13.88 | 14.10 | 13.80 | 13.83 | 13.83 | -0.79% | 68,420,000 |
| Sep 24, 2025 | 13.38 | 14.15 | 13.24 | 13.94 | 13.94 | 3.26% | 90,923,680 |
| Sep 23, 2025 | 13.78 | 13.94 | 13.20 | 13.50 | 13.50 | -2.03% | 75,227,900 |
| Sep 22, 2025 | 13.61 | 13.92 | 13.41 | 13.78 | 13.78 | 1.47% | 54,010,010 |
| Sep 19, 2025 | 13.78 | 14.05 | 13.50 | 13.58 | 13.58 | -1.45% | 72,878,730 |
| Sep 18, 2025 | 14.03 | 14.37 | 13.69 | 13.78 | 13.78 | -2.27% | 113,412,000 |
| Sep 17, 2025 | 14.16 | 14.30 | 13.89 | 14.10 | 14.10 | -1.26% | 87,424,470 |
| Sep 16, 2025 | 14.43 | 14.48 | 13.93 | 14.28 | 14.28 | -1.52% | 113,572,600 |
| Sep 15, 2025 | 14.19 | 15.05 | 14.19 | 14.50 | 14.50 | 1.83% | 149,778,300 |
| Sep 12, 2025 | 14.51 | 14.65 | 13.88 | 14.24 | 14.24 | -2.06% | 124,479,500 |
| Sep 11, 2025 | 14.31 | 14.66 | 14.10 | 14.54 | 14.54 | -0.75% | 137,949,500 |
| Sep 10, 2025 | 13.50 | 15.05 | 13.40 | 14.65 | 14.65 | 6.01% | 226,395,800 |
| Sep 9, 2025 | 13.71 | 14.19 | 13.68 | 13.82 | 13.82 | 0.14% | 156,351,900 |
| Sep 8, 2025 | 14.18 | 14.33 | 13.50 | 13.80 | 13.80 | -0.79% | 209,194,600 |
| Sep 5, 2025 | 12.48 | 13.91 | 12.40 | 13.91 | 13.91 | 11.46% | 217,521,500 |
| Sep 4, 2025 | 12.77 | 13.22 | 12.23 | 12.48 | 12.48 | -1.89% | 126,526,000 |
| Sep 3, 2025 | 12.99 | 13.25 | 12.70 | 12.72 | 12.72 | -1.17% | 102,105,700 |
| Sep 2, 2025 | 13.20 | 13.33 | 12.76 | 12.87 | 12.87 | -2.65% | 118,838,500 |
| Sep 1, 2025 | 12.78 | 13.22 | 12.66 | 13.22 | 13.22 | 4.26% | 168,050,000 |
| Aug 29, 2025 | 12.20 | 12.95 | 12.17 | 12.68 | 12.68 | 3.59% | 132,300,000 |
| Aug 28, 2025 | 12.16 | 12.38 | 11.76 | 12.24 | 12.24 | - | 73,498,760 |
| Aug 27, 2025 | 12.55 | 12.84 | 12.24 | 12.24 | 12.24 | -2.63% | 93,122,650 |
| Aug 26, 2025 | 12.56 | 12.67 | 12.37 | 12.57 | 12.57 | -0.16% | 61,527,810 |
| Aug 25, 2025 | 12.30 | 12.63 | 12.24 | 12.59 | 12.59 | 2.69% | 98,023,530 |
| Aug 22, 2025 | 12.05 | 12.31 | 12.04 | 12.26 | 12.26 | 1.57% | 61,003,680 |
| Aug 21, 2025 | 12.44 | 12.48 | 12.00 | 12.07 | 12.07 | -2.90% | 79,612,500 |
| Aug 20, 2025 | 12.18 | 12.45 | 12.05 | 12.43 | 12.43 | 0.65% | 78,263,750 |
| Aug 19, 2025 | 12.35 | 12.52 | 12.22 | 12.35 | 12.35 | -0.64% | 62,351,230 |
| Aug 18, 2025 | 12.39 | 12.55 | 12.29 | 12.43 | 12.43 | 0.81% | 75,534,840 |
| Aug 15, 2025 | 12.06 | 12.35 | 12.06 | 12.33 | 12.33 | 1.99% | 55,920,540 |
| Aug 14, 2025 | 12.50 | 12.51 | 12.03 | 12.09 | 12.09 | -3.36% | 79,822,920 |
| Aug 13, 2025 | 12.41 | 12.66 | 12.26 | 12.51 | 12.51 | 3.65% | 139,277,000 |
| Aug 12, 2025 | 12.09 | 12.13 | 11.91 | 12.07 | 12.07 | -0.17% | 39,449,570 |
| Aug 11, 2025 | 11.77 | 12.14 | 11.76 | 12.09 | 12.09 | 2.89% | 58,617,620 |
| Aug 8, 2025 | 11.79 | 11.93 | 11.73 | 11.75 | 11.75 | -1.09% | 25,736,160 |
| Aug 7, 2025 | 11.95 | 12.00 | 11.76 | 11.88 | 11.88 | -0.83% | 32,856,610 |
| Aug 6, 2025 | 11.81 | 11.99 | 11.75 | 11.98 | 11.98 | 0.76% | 36,092,610 |
| Aug 5, 2025 | 11.79 | 12.00 | 11.74 | 11.89 | 11.89 | 0.93% | 34,690,010 |
| Aug 4, 2025 | 11.56 | 11.79 | 11.48 | 11.78 | 11.78 | 0.94% | 24,337,590 |
| Aug 1, 2025 | 11.62 | 11.74 | 11.56 | 11.67 | 11.67 | 0.26% | 26,280,600 |
| Jul 31, 2025 | 11.83 | 11.99 | 11.57 | 11.64 | 11.64 | -2.10% | 42,593,100 |
| Jul 30, 2025 | 12.22 | 12.22 | 11.79 | 11.89 | 11.89 | -2.78% | 57,367,320 |
| Jul 29, 2025 | 12.22 | 12.44 | 12.12 | 12.23 | 12.23 | -0.08% | 47,350,370 |
| Jul 28, 2025 | 12.00 | 12.29 | 11.98 | 12.24 | 12.24 | 2.09% | 59,126,020 |
| Jul 25, 2025 | 12.14 | 12.22 | 11.95 | 11.99 | 11.99 | -1.24% | 40,817,880 |
| Jul 24, 2025 | 11.88 | 12.20 | 11.88 | 12.14 | 12.14 | 1.51% | 54,969,500 |
| Jul 23, 2025 | 12.22 | 12.28 | 11.92 | 11.96 | 11.96 | -2.84% | 71,204,170 |
| Jul 22, 2025 | 12.14 | 12.55 | 12.07 | 12.31 | 12.31 | 0.98% | 91,186,130 |
| Jul 21, 2025 | 12.12 | 12.24 | 12.01 | 12.19 | 12.19 | -0.41% | 56,006,960 |
| Jul 18, 2025 | 12.19 | 12.60 | 12.10 | 12.24 | 12.24 | 2.34% | 96,343,140 |
| Jul 17, 2025 | 11.71 | 11.97 | 11.62 | 11.96 | 11.96 | 2.05% | 46,923,280 |
| Jul 16, 2025 | 11.85 | 11.88 | 11.62 | 11.72 | 11.67 | -0.09% | 35,411,620 |
| Jul 15, 2025 | 11.94 | 12.14 | 11.67 | 11.73 | 11.68 | -1.26% | 58,135,140 |
| Jul 14, 2025 | 12.01 | 12.21 | 11.87 | 11.88 | 11.83 | -1.33% | 50,095,770 |
| Jul 11, 2025 | 11.99 | 12.21 | 11.83 | 12.04 | 11.99 | 0.17% | 58,639,320 |