Skip to main content
Shenzhen Senior Technology Material Co., Ltd. (SHE:300568)
China flag China · Delayed Price · Currency is CNY
14.35
+0.57 (4.14%)
Mar 9, 2026, 3:04 PM CST

SHE:300568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4314.3813.1514.3514.354.14%81,181,070
Mar 6, 202613.6613.8913.5713.7813.780.80%27,622,360
Mar 5, 202613.7713.9113.5613.6713.671.03%33,900,310
Mar 4, 202613.4613.8213.3413.5313.53-1.10%35,924,180
Mar 3, 202613.9814.3013.5913.6813.68-1.44%52,208,540
Mar 2, 202613.9814.2613.7313.8813.88-2.32%42,904,640
Feb 27, 202614.1114.2714.1114.2114.21-0.14%27,611,740
Feb 26, 202614.6414.7814.1614.2314.23-2.80%55,226,620
Feb 25, 202614.4114.8114.2914.6414.642.16%59,205,380
Feb 24, 202614.4514.8014.1314.3314.330.35%45,017,284
Feb 13, 202614.1814.5214.1214.2814.280.35%38,511,357
Feb 12, 202614.3714.4114.1114.2314.23-1.25%31,948,730
Feb 11, 202614.1314.4914.0914.4114.412.05%48,150,770
Feb 10, 202614.3814.4514.1114.1214.12-1.53%25,617,110
Feb 9, 202614.2014.5014.1414.3414.341.63%44,602,768
Feb 6, 202613.4114.4113.3314.1114.113.83%72,985,610
Feb 5, 202613.6713.8513.4313.5913.59-1.38%27,438,840
Feb 4, 202613.6013.8213.4613.7813.780.58%30,717,130
Feb 3, 202613.3713.7213.2713.7013.703.63%33,479,030
Feb 2, 202613.4813.7313.2113.2213.22-4.41%44,951,350
Jan 30, 202613.6713.9813.3713.8313.831.24%52,425,440
Jan 29, 202613.9214.0213.5313.6613.66-2.57%54,638,960
Jan 28, 202614.0814.1513.8614.0214.02-1.13%45,274,280
Jan 27, 202614.6114.7113.5614.1814.18-3.67%98,249,040
Jan 26, 202615.2515.3514.6014.7214.72-3.48%70,390,670
Jan 23, 202614.7315.2914.6815.2515.253.95%86,997,619
Jan 22, 202614.7915.0814.5814.6714.67-1.28%61,768,490
Jan 21, 202614.5514.9514.3314.8614.861.16%56,714,710
Jan 20, 202615.6215.6914.6514.6914.69-5.83%104,561,700
Jan 19, 202615.5115.8015.4015.6015.600.58%74,576,820
Jan 16, 202615.4915.8615.3215.5115.511.04%89,344,680
Jan 15, 202615.0315.6315.0215.3515.350.85%85,228,601
Jan 14, 202615.0315.5814.9715.2215.220.73%101,578,300
Jan 13, 202615.3315.6715.0515.1115.11-1.11%103,926,900
Jan 12, 202615.0915.3414.7515.2815.280.66%89,262,355
Jan 9, 202614.9115.4214.8315.1815.181.07%66,867,620
Jan 8, 202615.1215.3514.8215.0215.02-1.64%72,657,220
Jan 7, 202615.5115.8015.1615.2715.27-2.61%80,834,650
Jan 6, 202615.5715.8815.4815.6815.681.75%82,669,915
Jan 5, 202615.2715.5915.0315.4115.411.05%74,267,021
Dec 31, 202515.6015.7515.2115.2515.25-2.49%55,997,330
Dec 30, 202515.4115.8515.2015.6415.64-0.26%72,273,130
Dec 29, 202516.1116.1815.4315.6815.68-3.21%106,188,996
Dec 26, 202515.1916.5014.9716.2016.208.87%167,062,800
Dec 25, 202515.0415.0514.7314.8814.88-0.93%41,568,560
Dec 24, 202514.8115.1014.8015.0215.020.54%55,176,730
Dec 23, 202514.5815.1914.5014.9414.941.77%76,674,690
Dec 22, 202514.0914.8514.0114.6814.684.34%76,434,140
Dec 19, 202514.0114.1613.7814.0714.070.29%44,019,750
Dec 18, 202514.1014.2514.0014.0314.03-1.89%41,695,630
Dec 17, 202513.9914.3513.8314.3014.302.88%64,613,520
Dec 16, 202514.4214.4813.7313.9013.90-4.07%66,610,930
Dec 15, 202515.3015.4214.4114.4914.49-5.79%97,966,670
Dec 12, 202516.2816.4515.0915.3815.38-4.53%121,928,600
Dec 11, 202516.5316.6816.1016.1116.11-2.36%101,645,100
Dec 10, 202515.3617.1615.3416.5016.508.13%170,423,300
Dec 9, 202515.2315.4814.9515.2615.26-1.42%62,775,470
Dec 8, 202515.0715.5014.8515.4815.481.44%82,508,580
Dec 5, 202515.5415.5814.8815.2615.26-1.80%76,766,910
Dec 4, 202515.3015.8715.0715.5415.54-0.89%97,057,340
Dec 3, 202516.2116.7515.6115.6815.68-3.09%162,278,459
Dec 2, 202516.8117.4015.8316.1816.185.13%196,858,200
Dec 1, 202515.9716.6615.3115.3915.390.46%132,009,186
Nov 28, 202515.0215.6514.9215.3215.321.52%80,815,820
Nov 27, 202515.0015.5314.9515.0915.090.07%73,015,010
Nov 26, 202515.4915.6715.0215.0815.08-3.40%82,910,900
Nov 25, 202515.0315.8515.0015.6115.615.19%100,863,200
Nov 24, 202515.3115.4514.6714.8414.84-1.07%94,293,380
Nov 21, 202516.5116.7315.0015.0015.00-12.13%168,832,000
Nov 20, 202517.1118.7217.0517.0717.07-0.12%169,814,600
Nov 19, 202516.6217.5316.4017.0917.092.03%149,668,300
Nov 18, 202517.8018.3416.4616.7516.75-4.29%180,370,700
Nov 17, 202517.1517.7916.4117.5017.503.12%175,870,000
Nov 14, 202517.3217.6616.8316.9716.97-3.85%178,430,700
Nov 13, 202515.3618.1815.3617.6517.6514.98%289,668,300
Nov 12, 202515.0815.8214.6315.3515.350.85%128,683,500
Nov 11, 202515.3915.6915.1715.2215.22-1.10%129,835,300
Nov 10, 202515.1515.8615.0015.3915.392.26%217,519,800
Nov 7, 202514.0115.4013.9315.0515.056.21%202,988,100
Nov 6, 202514.0514.3613.8314.1714.171.58%75,704,610
Nov 5, 202513.4014.1513.3713.9513.951.45%78,105,640
Nov 4, 202513.9714.2413.5813.7513.75-1.86%79,287,150
Nov 3, 202514.0214.2113.6614.0114.01-1.68%108,300,100
Oct 31, 202512.9615.1212.9614.2514.259.20%238,863,300
Oct 30, 202512.7813.3612.7013.0513.052.59%86,371,080
Oct 29, 202512.3912.7712.3112.7212.722.58%48,434,840
Oct 28, 202512.3912.5812.2312.4012.400.16%39,478,240
Oct 27, 202512.6212.7212.3312.3812.38-2.83%62,337,650
Oct 24, 202512.5112.8912.5012.7412.741.92%42,470,710
Oct 23, 202512.3412.5712.0512.5012.501.21%43,544,050
Oct 22, 202512.7012.7312.3112.3512.35-3.44%47,936,280
Oct 21, 202512.8812.9912.6712.7912.79-0.08%36,345,630
Oct 20, 202512.9213.1612.6812.8012.800.08%47,458,350
Oct 17, 202513.3213.7812.7812.7912.79-4.77%68,492,900
Oct 16, 202513.2114.1713.1513.4313.430.60%77,098,890
Oct 15, 202513.1713.4213.0013.3513.351.83%50,159,980
Oct 14, 202514.0014.0913.0813.1113.11-5.68%80,321,190
Oct 13, 202513.4214.0113.4113.9013.90-2.04%69,521,890
Oct 10, 202514.7514.9614.1014.1914.19-4.32%98,184,500
Oct 9, 202514.8815.1514.5114.8314.831.64%135,701,100