Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China · Delayed Price · Currency is CNY 82.66
-4.24 (-4.88%)
May 7, 2026, 3:04 PM CST
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 86.47 | 86.47 | 82.13 | 82.66 | 82.66 | -4.88% | 7,132,536 |
| May 6, 2026 | 85.68 | 87.49 | 84.01 | 86.90 | 86.90 | 1.46% | 6,572,658 |
| Apr 30, 2026 | 84.00 | 86.20 | 83.22 | 85.65 | 85.65 | 1.58% | 8,266,410 |
| Apr 29, 2026 | 80.00 | 85.00 | 79.19 | 84.32 | 84.32 | 5.16% | 12,188,750 |
| Apr 28, 2026 | 75.00 | 80.84 | 74.86 | 80.18 | 80.18 | 2.30% | 14,079,170 |
| Apr 27, 2026 | 77.76 | 79.90 | 77.75 | 78.38 | 78.38 | 1.48% | 8,459,940 |
| Apr 24, 2026 | 74.97 | 78.66 | 74.74 | 77.24 | 77.24 | 3.01% | 8,942,612 |
| Apr 23, 2026 | 74.26 | 77.62 | 72.30 | 74.98 | 74.98 | 1.08% | 11,117,567 |
| Apr 22, 2026 | 75.01 | 75.20 | 73.10 | 74.18 | 74.18 | 0.26% | 8,316,400 |
| Apr 21, 2026 | 72.23 | 74.63 | 70.82 | 73.99 | 73.99 | 2.44% | 10,160,800 |
| Apr 20, 2026 | 74.63 | 74.80 | 71.39 | 72.23 | 72.23 | -3.27% | 8,356,118 |
| Apr 17, 2026 | 74.74 | 76.20 | 74.01 | 74.67 | 74.67 | -0.08% | 4,352,725 |
| Apr 16, 2026 | 74.79 | 76.10 | 73.61 | 74.73 | 74.73 | 0.65% | 5,704,852 |
| Apr 15, 2026 | 75.97 | 76.87 | 73.87 | 74.25 | 74.25 | -2.25% | 5,504,886 |
| Apr 14, 2026 | 72.08 | 75.99 | 70.47 | 75.96 | 75.96 | 6.06% | 9,413,208 |
| Apr 13, 2026 | 73.80 | 74.60 | 71.50 | 71.62 | 71.62 | -3.71% | 7,963,444 |
| Apr 10, 2026 | 73.90 | 75.79 | 73.28 | 74.38 | 74.38 | 1.75% | 6,402,420 |
| Apr 9, 2026 | 72.11 | 74.81 | 70.99 | 73.10 | 73.10 | 0.37% | 4,497,244 |
| Apr 8, 2026 | 72.38 | 74.50 | 71.82 | 72.83 | 72.83 | 2.56% | 4,217,500 |
| Apr 7, 2026 | 70.68 | 72.69 | 70.21 | 71.01 | 71.01 | 1.11% | 2,962,825 |
| Apr 3, 2026 | 73.53 | 74.00 | 70.06 | 70.23 | 70.23 | -4.27% | 3,552,311 |
| Apr 2, 2026 | 74.33 | 74.48 | 71.18 | 73.36 | 73.36 | -1.66% | 6,222,151 |
| Apr 1, 2026 | 75.23 | 76.58 | 74.01 | 74.60 | 74.60 | 0.43% | 4,252,939 |
| Mar 31, 2026 | 75.65 | 76.95 | 73.21 | 74.28 | 74.28 | -2.58% | 5,483,600 |
| Mar 30, 2026 | 79.53 | 79.80 | 75.60 | 76.25 | 76.25 | -4.68% | 5,434,150 |
| Mar 27, 2026 | 77.46 | 81.18 | 76.18 | 79.99 | 79.99 | 2.37% | 7,775,505 |
| 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 |