SBT Ultrasonic Technology Co., Ltd. (SHA:688392)
China · Delayed Price · Currency is CNY 126.64
+6.65 (5.54%)
Jul 31, 2026, 3:00 PM CST
SBT Ultrasonic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 133.00 | 138.50 | 126.10 | 126.64 | 126.64 | 5.54% | 4,940,700 |
| Jul 30, 2026 | 131.99 | 135.40 | 118.47 | 119.99 | 119.99 | -10.47% | 4,910,189 |
| Jul 29, 2026 | 140.45 | 143.34 | 126.12 | 134.02 | 134.02 | -4.63% | 6,942,781 |
| Jul 28, 2026 | 149.90 | 154.90 | 139.04 | 140.53 | 140.53 | -9.39% | 4,070,888 |
| Jul 27, 2026 | 154.00 | 156.63 | 147.04 | 155.09 | 155.09 | 1.36% | 4,483,252 |
| Jul 24, 2026 | 150.15 | 159.00 | 150.14 | 153.01 | 153.01 | -0.62% | 3,431,769 |
| Jul 23, 2026 | 165.33 | 166.00 | 153.00 | 153.96 | 153.96 | -5.02% | 3,924,828 |
| Jul 22, 2026 | 166.24 | 173.28 | 160.75 | 162.09 | 162.09 | -2.50% | 5,060,782 |
| Jul 21, 2026 | 143.28 | 167.57 | 133.00 | 166.24 | 166.24 | 18.33% | 7,249,907 |
| Jul 20, 2026 | 158.33 | 160.53 | 134.09 | 140.49 | 140.49 | -9.24% | 7,134,493 |
| Jul 17, 2026 | 172.68 | 175.00 | 153.00 | 154.80 | 154.80 | -11.54% | 5,715,496 |
| Jul 16, 2026 | 180.88 | 190.97 | 173.06 | 174.99 | 174.99 | -6.92% | 4,748,508 |
| Jul 15, 2026 | 202.47 | 209.00 | 187.02 | 188.00 | 188.00 | -6.22% | 5,031,913 |
| Jul 14, 2026 | 202.95 | 212.22 | 197.00 | 200.46 | 200.46 | -0.02% | 4,295,672 |
| Jul 13, 2026 | 197.01 | 218.80 | 197.01 | 200.50 | 200.50 | -1.66% | 5,616,505 |
| Jul 10, 2026 | 241.81 | 248.00 | 203.89 | 203.89 | 203.89 | -15.68% | 7,604,182 |
| Jul 9, 2026 | 226.05 | 242.88 | 218.57 | 241.80 | 241.80 | 8.06% | 5,448,829 |
| Jul 8, 2026 | 227.00 | 235.66 | 208.00 | 223.77 | 223.77 | -2.62% | 5,781,680 |
| Jul 7, 2026 | 210.08 | 230.00 | 205.63 | 229.79 | 229.79 | 7.81% | 5,268,500 |
| Jul 6, 2026 | 210.00 | 219.97 | 201.06 | 213.15 | 213.15 | 2.97% | 4,872,100 |
| Jul 3, 2026 | 215.35 | 221.00 | 204.50 | 207.00 | 207.00 | -6.63% | 5,590,861 |
| Jul 2, 2026 | 220.00 | 239.12 | 208.88 | 221.71 | 221.71 | -4.02% | 5,941,567 |
| Jul 1, 2026 | 230.00 | 238.28 | 216.16 | 231.00 | 231.00 | 1.68% | 5,730,971 |
| Jun 30, 2026 | 211.30 | 235.04 | 207.99 | 227.18 | 227.18 | 4.20% | 6,486,235 |
| Jun 29, 2026 | 195.00 | 221.96 | 183.00 | 218.03 | 218.03 | 7.94% | 8,950,299 |
| Jun 26, 2026 | 179.00 | 208.35 | 176.93 | 201.99 | 201.99 | 12.85% | 7,691,139 |
| Jun 25, 2026 | 178.52 | 183.00 | 176.02 | 178.99 | 178.99 | 2.16% | 5,254,716 |
| Jun 24, 2026 | 169.30 | 178.00 | 167.00 | 175.20 | 175.20 | 1.68% | 5,549,967 |
| Jun 23, 2026 | 162.67 | 177.00 | 160.00 | 172.30 | 172.30 | 4.36% | 6,194,297 |
| Jun 22, 2026 | 170.95 | 174.59 | 159.23 | 165.10 | 165.10 | -2.49% | 6,107,698 |
| Jun 18, 2026 | 171.02 | 172.44 | 166.83 | 169.31 | 169.31 | -2.78% | 5,007,328 |
| Jun 17, 2026 | 165.85 | 174.30 | 162.62 | 174.15 | 174.15 | 4.14% | 4,564,344 |
| Jun 16, 2026 | 164.50 | 169.30 | 161.20 | 167.23 | 167.23 | 1.65% | 4,911,096 |
| Jun 15, 2026 | 153.67 | 165.10 | 152.11 | 164.52 | 164.52 | 6.33% | 4,704,107 |
| Jun 12, 2026 | 168.00 | 169.30 | 150.00 | 154.73 | 154.73 | -5.02% | 5,876,140 |
| Jun 11, 2026 | 161.47 | 171.00 | 159.35 | 162.90 | 162.90 | 1.50% | 3,972,615 |
| Jun 10, 2026 | 157.50 | 165.60 | 156.08 | 160.49 | 160.49 | 0.19% | 3,248,189 |
| Jun 9, 2026 | 152.00 | 161.99 | 152.00 | 160.19 | 160.19 | 7.11% | 3,576,653 |
| Jun 8, 2026 | 156.00 | 157.68 | 148.45 | 149.56 | 149.56 | -7.11% | 3,787,049 |
| Jun 5, 2026 | 163.00 | 166.00 | 157.11 | 161.01 | 161.01 | -3.01% | 2,834,776 |
| Jun 4, 2026 | 157.25 | 167.00 | 153.20 | 166.00 | 166.00 | 4.67% | 4,145,003 |
| Jun 3, 2026 | 156.00 | 167.60 | 155.60 | 158.60 | 158.60 | 1.29% | 4,249,119 |
| Jun 2, 2026 | 150.31 | 159.05 | 145.10 | 156.58 | 156.58 | 5.06% | 5,105,977 |
| Jun 1, 2026 | 154.51 | 160.51 | 147.08 | 149.04 | 149.04 | -4.29% | 3,972,287 |
| May 29, 2026 | 160.00 | 162.44 | 153.16 | 155.92 | 155.72 | -1.47% | 4,481,716 |
| May 28, 2026 | 150.28 | 159.33 | 149.13 | 158.25 | 158.05 | 3.54% | 4,334,508 |
| May 27, 2026 | 161.50 | 166.00 | 150.10 | 152.84 | 152.64 | -2.75% | 5,919,575 |
| May 26, 2026 | 169.00 | 169.69 | 153.56 | 157.17 | 156.97 | -5.04% | 5,228,425 |
| May 25, 2026 | 156.00 | 168.60 | 152.50 | 165.51 | 165.30 | 5.12% | 5,157,021 |
| May 22, 2026 | 158.64 | 163.00 | 152.00 | 157.45 | 157.25 | 1.12% | 5,030,289 |