SBT Ultrasonic Technology Co., Ltd. (SHA:688392)
China · Delayed Price · Currency is CNY 156.44
-5.16 (-3.19%)
Sep 30, 2026, 3:00 PM CST
SBT Ultrasonic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 162.52 | 163.28 | 153.12 | 156.44 | 156.44 | -3.19% | 2,613,648 |
| Sep 29, 2026 | 158.00 | 163.29 | 158.00 | 161.60 | 161.60 | 1.38% | 1,555,781 |
| Sep 28, 2026 | 166.03 | 170.79 | 158.00 | 159.40 | 159.40 | -4.55% | 2,575,453 |
| Sep 24, 2026 | 176.00 | 176.57 | 166.80 | 167.00 | 167.00 | -5.84% | 3,462,475 |
| Sep 23, 2026 | 182.89 | 185.21 | 176.50 | 177.35 | 177.35 | -2.61% | 3,941,165 |
| Sep 22, 2026 | 175.45 | 187.20 | 173.04 | 182.10 | 182.10 | 5.57% | 5,357,010 |
| Sep 21, 2026 | 179.01 | 180.50 | 170.45 | 172.70 | 172.50 | -1.99% | 3,482,391 |
| Sep 18, 2026 | 173.66 | 181.00 | 169.87 | 176.20 | 176.00 | 3.87% | 4,430,276 |
| Sep 17, 2026 | 170.00 | 172.48 | 166.81 | 169.64 | 169.44 | -0.67% | 2,101,030 |
| Sep 16, 2026 | 167.22 | 175.00 | 164.23 | 170.78 | 170.58 | 2.26% | 3,466,069 |
| Sep 15, 2026 | 162.45 | 171.20 | 161.00 | 167.00 | 166.81 | 2.80% | 2,581,049 |
| Sep 14, 2026 | 160.00 | 164.26 | 155.30 | 162.45 | 162.26 | -0.74% | 2,326,087 |
| Sep 11, 2026 | 164.00 | 165.53 | 155.00 | 163.66 | 163.47 | -2.48% | 3,736,502 |
| Sep 10, 2026 | 169.11 | 172.32 | 167.00 | 167.83 | 167.64 | -1.57% | 1,886,810 |
| Sep 9, 2026 | 172.81 | 178.73 | 169.83 | 170.50 | 170.30 | -0.81% | 2,550,673 |
| Sep 8, 2026 | 171.90 | 178.90 | 170.00 | 171.90 | 171.70 | -0.58% | 3,017,561 |
| Sep 7, 2026 | 163.00 | 173.90 | 162.00 | 172.90 | 172.70 | 6.88% | 3,674,566 |
| Sep 4, 2026 | 173.30 | 176.00 | 159.69 | 161.77 | 161.58 | -6.17% | 4,641,081 |
| Sep 3, 2026 | 177.78 | 178.68 | 169.60 | 172.40 | 172.20 | -1.48% | 2,811,243 |
| Sep 2, 2026 | 177.50 | 177.78 | 172.00 | 174.99 | 174.79 | -1.96% | 2,819,945 |
| Sep 1, 2026 | 183.46 | 187.13 | 176.80 | 178.49 | 178.28 | -3.47% | 3,386,617 |
| Aug 31, 2026 | 179.69 | 185.58 | 177.03 | 184.91 | 184.70 | -1.28% | 4,168,938 |
| Aug 28, 2026 | 191.19 | 192.99 | 185.66 | 187.30 | 187.08 | -2.75% | 2,668,509 |
| Aug 27, 2026 | 189.49 | 193.60 | 184.03 | 192.60 | 192.38 | 3.62% | 3,528,494 |
| Aug 26, 2026 | 191.90 | 191.90 | 183.23 | 185.87 | 185.65 | -0.94% | 2,727,619 |
| Aug 25, 2026 | 189.24 | 191.50 | 179.07 | 187.64 | 187.42 | -2.83% | 4,462,627 |
| Aug 24, 2026 | 197.00 | 206.53 | 188.00 | 193.10 | 192.88 | 0.20% | 4,723,995 |
| Aug 21, 2026 | 189.26 | 197.32 | 186.98 | 192.72 | 192.50 | 0.73% | 5,443,317 |
| Aug 20, 2026 | 193.52 | 198.00 | 180.00 | 191.32 | 191.10 | 0.28% | 6,640,828 |
| Aug 19, 2026 | 192.53 | 204.12 | 185.13 | 190.79 | 190.57 | -6.80% | 8,168,227 |
| Aug 18, 2026 | 195.00 | 212.01 | 194.00 | 204.71 | 204.47 | 8.71% | 8,084,117 |
| Aug 17, 2026 | 172.59 | 192.80 | 172.59 | 188.30 | 188.08 | 6.08% | 7,122,579 |
| Aug 14, 2026 | 180.00 | 186.00 | 174.39 | 177.50 | 177.29 | 2.01% | 6,793,393 |
| Aug 13, 2026 | 166.00 | 185.48 | 164.00 | 174.00 | 173.80 | 5.45% | 10,712,026 |
| Aug 12, 2026 | 150.19 | 168.00 | 144.01 | 165.00 | 164.81 | 10.67% | 9,072,050 |
| Aug 11, 2026 | 154.42 | 158.00 | 143.70 | 149.09 | 148.92 | -1.91% | 4,284,953 |
| Aug 10, 2026 | 149.00 | 152.65 | 144.68 | 152.00 | 151.82 | 1.69% | 5,893,014 |
| Aug 7, 2026 | 140.17 | 152.85 | 139.00 | 149.47 | 149.30 | 8.30% | 6,040,481 |
| Aug 6, 2026 | 134.33 | 142.10 | 132.00 | 138.02 | 137.86 | 2.66% | 4,580,269 |
| Aug 5, 2026 | 125.00 | 138.10 | 123.87 | 134.45 | 134.29 | 8.25% | 4,809,963 |
| Aug 4, 2026 | 117.74 | 126.88 | 115.15 | 124.20 | 124.06 | 6.86% | 3,906,359 |
| Aug 3, 2026 | 126.64 | 127.68 | 115.35 | 116.23 | 116.10 | -8.22% | 4,432,040 |
| Jul 31, 2026 | 133.00 | 138.50 | 126.10 | 126.64 | 126.49 | 5.54% | 4,940,700 |
| Jul 30, 2026 | 131.99 | 135.40 | 118.47 | 119.99 | 119.85 | -10.47% | 4,910,189 |
| Jul 29, 2026 | 140.45 | 143.34 | 126.12 | 134.02 | 133.86 | -4.63% | 6,942,781 |
| Jul 28, 2026 | 149.90 | 154.90 | 139.04 | 140.53 | 140.37 | -9.39% | 4,070,888 |
| Jul 27, 2026 | 154.00 | 156.63 | 147.04 | 155.09 | 154.91 | 1.36% | 4,483,252 |
| Jul 24, 2026 | 150.15 | 159.00 | 150.14 | 153.01 | 152.83 | -0.62% | 3,431,769 |
| Jul 23, 2026 | 165.33 | 166.00 | 153.00 | 153.96 | 153.78 | -5.02% | 3,924,828 |
| Jul 22, 2026 | 166.24 | 173.28 | 160.75 | 162.09 | 161.90 | -2.50% | 5,060,782 |