Shengtak New Material Co., Ltd (SHE:300881)
China
· Delayed Price · Currency is CNY 48.90
+3.55 (7.83%)
Apr 29, 2026, 3:04 PM CST
Shengtak New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.77 | 49.17 | 44.71 | 48.80 | - | 7.61% | 2,821,610 |
| Apr 28, 2026 | 45.50 | 46.00 | 44.52 | 45.35 | 45.35 | -0.87% | 1,720,734 |
| Apr 27, 2026 | 47.35 | 48.12 | 45.62 | 45.75 | 45.75 | -2.39% | 1,902,863 |
| Apr 24, 2026 | 47.77 | 47.96 | 45.67 | 46.87 | 46.87 | -1.64% | 2,094,000 |
| Apr 23, 2026 | 48.00 | 49.28 | 47.10 | 47.65 | 47.65 | -1.89% | 1,714,894 |
| Apr 22, 2026 | 48.15 | 48.57 | 47.15 | 48.57 | 48.57 | 0.46% | 2,123,300 |
| Apr 21, 2026 | 49.50 | 49.50 | 47.80 | 48.35 | 48.35 | -2.17% | 1,981,940 |
| Apr 20, 2026 | 47.55 | 50.54 | 46.90 | 49.42 | 49.42 | 2.70% | 3,272,360 |
| Apr 17, 2026 | 46.41 | 48.76 | 46.31 | 48.12 | 48.12 | 2.82% | 3,215,935 |
| Apr 16, 2026 | 45.46 | 46.88 | 44.60 | 46.80 | 46.80 | 2.93% | 4,072,198 |
| Apr 15, 2026 | 45.60 | 46.40 | 44.88 | 45.47 | 45.47 | - | 3,059,710 |
| Apr 14, 2026 | 46.99 | 46.99 | 44.90 | 45.47 | 45.47 | -1.49% | 3,838,490 |
| Apr 13, 2026 | 47.16 | 47.16 | 44.22 | 46.16 | 46.16 | -3.39% | 5,813,300 |
| Apr 10, 2026 | 43.76 | 49.90 | 43.76 | 47.78 | 47.78 | 9.19% | 5,819,155 |
| Apr 9, 2026 | 44.44 | 44.64 | 43.01 | 43.76 | 43.76 | -1.91% | 1,467,855 |
| Apr 8, 2026 | 41.59 | 44.75 | 41.55 | 44.61 | 44.61 | 9.34% | 1,733,400 |
| Apr 7, 2026 | 40.68 | 41.27 | 40.50 | 40.80 | 40.80 | 1.07% | 981,800 |
| Apr 3, 2026 | 42.03 | 42.03 | 40.15 | 40.37 | 40.37 | -3.28% | 1,175,800 |
| Apr 2, 2026 | 42.07 | 42.62 | 41.38 | 41.74 | 41.74 | -1.11% | 1,383,990 |
| Apr 1, 2026 | 41.66 | 42.39 | 41.44 | 42.21 | 42.21 | 2.95% | 1,620,188 |
| Mar 31, 2026 | 43.45 | 43.45 | 40.76 | 41.00 | 41.00 | -4.89% | 1,639,520 |
| Mar 30, 2026 | 42.54 | 43.31 | 42.22 | 43.11 | 43.11 | -0.76% | 1,222,340 |
| Mar 27, 2026 | 42.78 | 43.72 | 42.44 | 43.44 | 43.44 | 0.16% | 715,100 |
| Mar 26, 2026 | 43.78 | 44.11 | 42.81 | 43.37 | 43.37 | -0.94% | 1,279,600 |
| Mar 25, 2026 | 43.32 | 44.24 | 42.79 | 43.78 | 43.78 | 2.43% | 1,569,400 |
| Mar 24, 2026 | 41.50 | 42.88 | 40.71 | 42.74 | 42.74 | 5.74% | 2,465,210 |
| Mar 23, 2026 | 43.10 | 43.60 | 40.07 | 40.42 | 40.42 | -7.89% | 2,762,595 |
| Mar 20, 2026 | 45.39 | 46.81 | 43.50 | 43.88 | 43.88 | -3.11% | 1,476,820 |
| Mar 19, 2026 | 46.67 | 47.02 | 44.52 | 45.29 | 45.29 | -4.45% | 2,151,012 |
| Mar 18, 2026 | 46.63 | 47.72 | 45.50 | 47.40 | 47.40 | 1.91% | 2,586,407 |
| Mar 17, 2026 | 46.41 | 48.88 | 46.02 | 46.51 | 46.51 | 0.67% | 3,650,663 |
| Mar 16, 2026 | 46.55 | 46.60 | 44.59 | 46.20 | 46.20 | -0.88% | 2,476,680 |
| Mar 13, 2026 | 47.04 | 48.94 | 46.40 | 46.61 | 46.61 | -1.69% | 1,986,880 |
| Mar 12, 2026 | 50.00 | 50.51 | 47.01 | 47.41 | 47.41 | -5.43% | 2,869,640 |
| Mar 11, 2026 | 50.59 | 52.81 | 50.00 | 50.13 | 50.13 | -0.77% | 4,010,620 |
| Mar 10, 2026 | 49.86 | 51.17 | 49.72 | 50.52 | 50.52 | 1.36% | 2,202,241 |
| Mar 9, 2026 | 50.50 | 51.00 | 48.58 | 49.84 | 49.84 | -2.64% | 2,615,452 |
| Mar 6, 2026 | 51.42 | 53.15 | 50.10 | 51.19 | 51.19 | -0.45% | 3,683,710 |
| Mar 5, 2026 | 54.67 | 54.74 | 51.00 | 51.42 | 51.42 | 0.96% | 2,975,440 |
| Mar 4, 2026 | 50.42 | 52.06 | 50.03 | 50.93 | 50.93 | -0.14% | 2,946,847 |
| Mar 3, 2026 | 53.88 | 54.86 | 50.59 | 51.00 | 51.00 | -5.20% | 4,319,176 |
| Mar 2, 2026 | 54.99 | 55.27 | 53.41 | 53.80 | 53.80 | -3.58% | 3,569,282 |
| Feb 27, 2026 | 54.92 | 57.50 | 53.92 | 55.80 | 55.80 | 1.82% | 5,711,894 |
| Feb 26, 2026 | 49.33 | 56.80 | 47.92 | 54.80 | 54.80 | 9.58% | 7,201,137 |
| Feb 25, 2026 | 49.72 | 52.18 | 48.60 | 50.01 | 50.01 | 0.93% | 4,251,210 |
| Feb 24, 2026 | 46.51 | 52.99 | 45.83 | 49.55 | 49.55 | 7.95% | 6,541,087 |
| Feb 13, 2026 | 47.68 | 48.20 | 45.67 | 45.90 | 45.90 | -4.45% | 3,214,560 |
| Feb 12, 2026 | 47.00 | 50.72 | 47.00 | 48.04 | 48.04 | 1.89% | 4,310,249 |
| Feb 11, 2026 | 45.65 | 47.70 | 45.12 | 47.15 | 47.15 | 3.20% | 3,456,907 |
| Feb 10, 2026 | 44.19 | 46.44 | 43.10 | 45.69 | 45.69 | 3.51% | 4,603,353 |
| Feb 9, 2026 | 42.98 | 44.93 | 41.79 | 44.14 | 44.14 | 5.17% | 4,384,630 |
| Feb 6, 2026 | 41.29 | 43.38 | 40.50 | 41.97 | 41.97 | 1.97% | 3,573,876 |
| Feb 5, 2026 | 41.79 | 43.95 | 40.90 | 41.16 | 41.16 | -1.74% | 2,784,490 |
| Feb 4, 2026 | 40.51 | 42.26 | 40.21 | 41.89 | 41.89 | 3.43% | 2,894,017 |
| Feb 3, 2026 | 40.15 | 40.80 | 39.63 | 40.50 | 40.50 | 2.22% | 2,116,250 |
| Feb 2, 2026 | 39.68 | 40.96 | 39.24 | 39.62 | 39.62 | -1.15% | 2,420,700 |
| Jan 30, 2026 | 39.61 | 40.51 | 39.01 | 40.08 | 40.08 | 0.17% | 1,956,817 |
| Jan 29, 2026 | 41.09 | 41.45 | 39.78 | 40.01 | 40.01 | -3.47% | 2,732,847 |
| Jan 28, 2026 | 40.76 | 41.67 | 40.18 | 41.45 | 41.45 | 1.62% | 3,029,326 |
| Jan 27, 2026 | 40.83 | 41.00 | 39.00 | 40.79 | 40.79 | 0.69% | 3,290,055 |
| Jan 26, 2026 | 41.21 | 41.30 | 40.05 | 40.51 | 40.51 | -1.96% | 3,586,400 |
| Jan 23, 2026 | 39.84 | 41.80 | 39.31 | 41.32 | 41.32 | 3.33% | 4,187,040 |
| Jan 22, 2026 | 38.51 | 40.78 | 38.33 | 39.99 | 39.99 | 3.57% | 3,994,779 |
| Jan 21, 2026 | 38.24 | 38.91 | 37.90 | 38.61 | 38.61 | -0.54% | 3,045,883 |
| Jan 20, 2026 | 38.40 | 42.05 | 38.20 | 38.82 | 38.82 | 1.44% | 5,724,660 |
| Jan 19, 2026 | 36.50 | 39.46 | 36.29 | 38.27 | 38.27 | 5.17% | 4,496,399 |
| Jan 16, 2026 | 36.56 | 36.74 | 36.20 | 36.39 | 36.39 | 0.03% | 1,418,712 |
| Jan 15, 2026 | 35.80 | 36.96 | 35.68 | 36.38 | 36.38 | 1.25% | 2,077,147 |
| Jan 14, 2026 | 36.17 | 36.87 | 35.45 | 35.93 | 35.93 | -0.88% | 2,825,789 |
| Jan 13, 2026 | 35.62 | 36.65 | 35.35 | 36.25 | 36.25 | 1.29% | 2,810,589 |
| Jan 12, 2026 | 35.40 | 35.87 | 35.36 | 35.79 | 35.79 | 1.24% | 2,107,030 |
| Jan 9, 2026 | 35.20 | 35.64 | 34.98 | 35.35 | 35.35 | 0.14% | 1,790,099 |
| Jan 8, 2026 | 35.17 | 35.62 | 34.70 | 35.30 | 35.30 | 0.23% | 2,210,400 |
| Jan 7, 2026 | 34.52 | 35.85 | 34.41 | 35.22 | 35.22 | 1.88% | 2,626,000 |
| Jan 6, 2026 | 34.21 | 34.66 | 34.21 | 34.57 | 34.57 | 1.05% | 1,302,461 |
| Jan 5, 2026 | 34.01 | 34.40 | 33.91 | 34.21 | 34.21 | 1.03% | 1,199,510 |
| Dec 31, 2025 | 34.22 | 34.29 | 33.85 | 33.86 | 33.86 | -0.85% | 1,005,240 |
| Dec 30, 2025 | 34.70 | 34.85 | 34.05 | 34.15 | 34.15 | -1.47% | 1,261,164 |
| Dec 29, 2025 | 34.73 | 34.85 | 34.28 | 34.66 | 34.66 | -0.57% | 1,367,217 |
| Dec 26, 2025 | 35.68 | 35.99 | 34.70 | 34.86 | 34.86 | -2.49% | 2,538,160 |
| Dec 25, 2025 | 34.33 | 35.99 | 34.01 | 35.75 | 35.75 | 4.69% | 3,944,122 |
| Dec 24, 2025 | 33.68 | 34.25 | 33.40 | 34.15 | 34.15 | 1.76% | 1,476,001 |
| Dec 23, 2025 | 33.80 | 33.93 | 33.55 | 33.56 | 33.56 | -1.09% | 837,000 |
| Dec 22, 2025 | 33.76 | 34.28 | 33.76 | 33.93 | 33.93 | 1.01% | 1,058,613 |
| Dec 19, 2025 | 32.93 | 33.64 | 32.93 | 33.59 | 33.59 | 1.76% | 923,600 |
| Dec 18, 2025 | 32.47 | 33.34 | 32.38 | 33.01 | 33.01 | 1.01% | 888,700 |
| Dec 17, 2025 | 32.84 | 32.89 | 31.91 | 32.68 | 32.68 | -0.55% | 1,366,790 |
| Dec 16, 2025 | 33.50 | 33.92 | 32.78 | 32.86 | 32.86 | -3.52% | 1,417,120 |
| Dec 15, 2025 | 33.26 | 34.43 | 32.91 | 34.06 | 34.06 | 2.16% | 1,820,046 |
| Dec 12, 2025 | 32.86 | 33.38 | 32.61 | 33.34 | 33.34 | 1.77% | 1,022,540 |
| Dec 11, 2025 | 33.43 | 33.63 | 32.68 | 32.76 | 32.76 | -1.71% | 971,410 |
| Dec 10, 2025 | 33.34 | 33.53 | 33.11 | 33.33 | 33.33 | -0.03% | 966,350 |
| Dec 9, 2025 | 34.00 | 34.15 | 33.30 | 33.34 | 33.34 | -1.88% | 1,102,046 |
| Dec 8, 2025 | 34.10 | 34.35 | 33.73 | 33.98 | 33.98 | -0.23% | 1,112,263 |
| Dec 5, 2025 | 33.20 | 34.14 | 33.17 | 34.06 | 34.06 | 1.95% | 1,238,174 |
| Dec 4, 2025 | 33.58 | 33.73 | 33.10 | 33.41 | 33.41 | -0.54% | 959,564 |
| Dec 3, 2025 | 33.40 | 33.78 | 33.25 | 33.59 | 33.59 | 0.87% | 1,449,300 |
| Dec 2, 2025 | 33.51 | 33.51 | 32.92 | 33.30 | 33.30 | -0.51% | 1,004,770 |
| Dec 1, 2025 | 33.00 | 33.63 | 33.00 | 33.47 | 33.47 | 1.45% | 1,286,595 |
| Nov 28, 2025 | 32.67 | 33.00 | 32.36 | 32.99 | 32.99 | 1.26% | 1,205,200 |