Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China · Delayed Price · Currency is CNY 79.37
+1.23 (1.57%)
Mar 27, 2026, 12:54 PM CST
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 75.50 | 81.50 | 74.58 | 78.14 | 78.14 | 3.36% | 8,361,334 |
| Mar 25, 2026 | 75.18 | 76.18 | 73.66 | 75.60 | 75.60 | 1.12% | 4,990,313 |
| Mar 24, 2026 | 77.12 | 77.12 | 72.80 | 74.76 | 74.76 | -1.67% | 5,348,302 |
| Mar 23, 2026 | 78.00 | 80.38 | 75.15 | 76.03 | 76.03 | -3.07% | 8,625,255 |
| Mar 20, 2026 | 75.35 | 81.24 | 73.44 | 78.44 | 78.44 | 4.52% | 10,626,240 |
| Mar 19, 2026 | 79.68 | 79.97 | 73.60 | 75.05 | 75.05 | -6.78% | 8,290,039 |
| Mar 18, 2026 | 82.83 | 83.50 | 79.76 | 80.51 | 80.51 | -2.46% | 4,748,900 |
| Mar 17, 2026 | 85.70 | 87.28 | 82.49 | 82.54 | 82.54 | -2.49% | 5,718,397 |
| Mar 16, 2026 | 85.00 | 86.48 | 83.70 | 84.65 | 84.65 | -2.32% | 9,394,018 |
| Mar 13, 2026 | 84.50 | 89.00 | 83.50 | 86.66 | 86.66 | 6.46% | 17,026,720 |
| Mar 12, 2026 | 82.31 | 82.31 | 79.56 | 81.40 | 81.40 | -0.66% | 5,137,400 |
| Mar 11, 2026 | 77.34 | 82.26 | 76.85 | 81.94 | 81.94 | 6.06% | 9,296,545 |
| Mar 10, 2026 | 76.79 | 78.24 | 76.74 | 77.26 | 77.26 | 1.09% | 2,815,000 |
| Mar 9, 2026 | 75.10 | 77.40 | 72.28 | 76.43 | 76.43 | 0.76% | 4,336,100 |
| Mar 6, 2026 | 73.99 | 76.15 | 73.70 | 75.85 | 75.85 | 2.27% | 2,180,662 |
| Mar 5, 2026 | 73.60 | 74.85 | 73.20 | 74.17 | 74.17 | 1.77% | 2,573,250 |
| Mar 4, 2026 | 73.05 | 73.66 | 71.86 | 72.88 | 72.88 | -0.90% | 3,719,300 |
| Mar 3, 2026 | 76.28 | 77.60 | 73.31 | 73.54 | 73.54 | -3.62% | 4,850,300 |
| Mar 2, 2026 | 78.70 | 79.57 | 75.70 | 76.30 | 76.30 | -4.45% | 5,190,217 |
| Feb 27, 2026 | 79.09 | 80.15 | 78.00 | 79.85 | 79.85 | 0.83% | 2,876,876 |
| Feb 26, 2026 | 80.34 | 81.50 | 79.08 | 79.19 | 79.19 | -1.48% | 3,994,000 |
| Feb 25, 2026 | 77.96 | 81.01 | 77.95 | 80.38 | 80.38 | 3.18% | 4,701,402 |
| Feb 24, 2026 | 79.05 | 79.38 | 77.80 | 77.90 | 77.90 | -0.43% | 2,205,524 |
| Feb 13, 2026 | 78.00 | 78.96 | 77.66 | 78.24 | 78.24 | -0.37% | 2,035,300 |
| Feb 12, 2026 | 77.99 | 78.90 | 77.38 | 78.53 | 78.53 | 0.54% | 2,773,200 |
| Feb 11, 2026 | 76.56 | 78.66 | 76.05 | 78.11 | 78.11 | 2.36% | 3,623,512 |
| Feb 10, 2026 | 76.86 | 77.77 | 76.18 | 76.31 | 76.31 | -1.09% | 2,606,215 |
| Feb 9, 2026 | 79.34 | 79.38 | 76.45 | 77.15 | 77.15 | -2.09% | 4,240,271 |
| Feb 6, 2026 | 74.58 | 79.49 | 74.10 | 78.80 | 78.80 | 4.86% | 6,718,652 |
| Feb 5, 2026 | 75.89 | 76.15 | 74.55 | 75.15 | 75.15 | -0.99% | 2,271,700 |
| Feb 4, 2026 | 75.34 | 76.05 | 74.67 | 75.90 | 75.90 | 0.76% | 2,863,600 |
| Feb 3, 2026 | 74.50 | 75.50 | 73.06 | 75.33 | 75.33 | 2.10% | 2,878,324 |
| Feb 2, 2026 | 75.65 | 76.74 | 73.61 | 73.78 | 73.78 | -2.73% | 3,222,300 |
| Jan 30, 2026 | 74.79 | 76.38 | 73.89 | 75.85 | 75.85 | 1.05% | 3,300,109 |
| Jan 29, 2026 | 75.65 | 76.87 | 74.70 | 75.06 | 75.06 | -1.15% | 3,503,555 |
| Jan 28, 2026 | 76.01 | 76.51 | 74.25 | 75.93 | 75.93 | -0.87% | 4,129,448 |
| Jan 27, 2026 | 77.34 | 77.40 | 73.16 | 76.60 | 76.60 | -1.15% | 6,064,818 |
| Jan 26, 2026 | 81.95 | 82.01 | 76.88 | 77.49 | 77.49 | -5.22% | 7,796,320 |
| Jan 23, 2026 | 80.19 | 82.17 | 79.84 | 81.76 | 81.76 | 1.96% | 3,991,900 |
| Jan 22, 2026 | 81.31 | 81.88 | 79.56 | 80.19 | 80.19 | -1.27% | 2,839,516 |
| Jan 21, 2026 | 79.18 | 81.98 | 79.18 | 81.22 | 81.22 | 1.78% | 3,440,830 |
| Jan 20, 2026 | 83.00 | 84.30 | 78.61 | 79.80 | 79.80 | -3.48% | 6,299,875 |
| Jan 19, 2026 | 82.41 | 83.80 | 82.28 | 82.68 | 82.68 | -0.06% | 4,117,962 |
| Jan 16, 2026 | 84.83 | 85.05 | 81.54 | 82.73 | 82.73 | -4.85% | 7,854,088 |
| Jan 15, 2026 | 86.09 | 87.50 | 85.09 | 86.95 | 86.95 | 1.02% | 8,513,490 |
| Jan 14, 2026 | 86.00 | 87.20 | 84.65 | 86.07 | 86.07 | 1.75% | 6,969,186 |
| Jan 13, 2026 | 83.20 | 86.50 | 83.14 | 84.59 | 84.59 | 1.70% | 5,982,226 |
| Jan 12, 2026 | 84.35 | 85.09 | 81.70 | 83.18 | 83.18 | -2.03% | 5,586,612 |
| Jan 9, 2026 | 81.98 | 84.96 | 81.70 | 84.90 | 84.90 | 3.83% | 4,970,345 |
| Jan 8, 2026 | 85.50 | 85.80 | 80.71 | 81.77 | 81.77 | -4.90% | 7,243,708 |