Skip to main content
Shenzhen Senior Technology Material Co., Ltd. (SHE:300568)
China flag China · Delayed Price · Currency is CNY
16.66
+0.88 (5.58%)
Apr 29, 2026, 3:04 PM CST

SHE:300568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2416.8815.2416.67-5.64%79,455,700
Apr 28, 202615.9016.0415.5215.7815.78-4.48%89,535,780
Apr 27, 202616.1116.6916.0716.5216.522.99%91,037,650
Apr 24, 202615.2416.2215.2416.0416.044.50%93,855,470
Apr 23, 202615.8015.8115.0315.3515.35-2.85%71,224,360
Apr 22, 202615.8116.2915.7315.8015.80-0.32%66,953,380
Apr 21, 202615.9116.0415.4015.8515.850.70%77,903,360
Apr 20, 202615.5815.8815.4815.7415.740.45%50,815,140
Apr 17, 202615.7416.1215.6315.6715.67-0.82%59,366,640
Apr 16, 202615.8916.0515.5815.8015.801.02%63,217,160
Apr 15, 202616.3016.3015.5815.6415.64-3.81%72,592,120
Apr 14, 202615.8516.3315.6916.2616.262.52%82,256,440
Apr 13, 202615.5015.9715.5015.8615.860.89%73,321,860
Apr 10, 202615.4516.1015.4015.7215.722.01%114,630,200
Apr 9, 202614.8715.9914.7715.4115.412.94%117,445,900
Apr 8, 202614.6515.2314.5014.9714.973.74%61,782,830
Apr 7, 202614.1014.4613.9414.4314.433.37%45,587,290
Apr 3, 202614.3914.5913.8513.9613.96-2.92%44,986,938
Apr 2, 202614.7014.8914.2814.3814.38-2.71%60,476,468
Apr 1, 202615.1015.3014.6414.7814.78-0.20%66,567,340
Mar 31, 202615.3115.3714.7214.8114.81-3.64%79,416,540
Mar 30, 202615.3115.6315.0115.3715.371.18%97,414,670
Mar 27, 202614.6915.3714.5215.1915.191.61%111,372,200
Mar 26, 202614.4815.4414.2014.9514.952.40%107,413,391
Mar 25, 202614.4814.8614.1114.6014.600.76%67,333,010
Mar 24, 202614.6014.6813.7014.4914.491.12%70,282,160
Mar 23, 202614.5714.9814.2614.3314.33-2.38%86,143,510
Mar 20, 202614.0015.4013.9614.6814.685.76%120,263,236
Mar 19, 202614.5014.5613.7813.8813.88-5.19%61,470,530
Mar 18, 202614.8114.8614.4414.6414.64-0.75%40,222,460
Mar 17, 202615.2615.4514.7214.7514.75-3.22%56,600,430
Mar 16, 202615.4615.7015.1515.2415.24-1.49%73,788,240
Mar 13, 202615.0015.8614.9815.4715.472.72%119,525,900
Mar 12, 202614.8315.2514.8215.0615.060.94%67,519,400
Mar 11, 202614.3815.0614.2714.9214.923.76%90,991,430
Mar 10, 202614.3414.7314.2914.3814.380.21%48,586,030
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