Skip to main content
logo
Shenzhen Senior Technology Material Co., Ltd. (SHE:300568)
China flag China · Delayed Price · Currency is CNY
13.98
-0.20 (-1.41%)
Jan 28, 2026, 2:15 PM CST

SHE:300568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202614.6114.7113.5614.1814.18-3.67%98,249,040
Jan 26, 202615.2515.3514.6014.7214.72-3.48%70,390,670
Jan 23, 202614.7315.2914.6815.2515.253.95%86,997,619
Jan 22, 202614.7915.0814.5814.6714.67-1.28%61,768,490
Jan 21, 202614.5514.9514.3314.8614.861.16%56,714,710
Jan 20, 202615.6215.6914.6514.6914.69-5.83%104,561,700
Jan 19, 202615.5115.8015.4015.6015.600.58%74,576,820
Jan 16, 202615.4915.8615.3215.5115.511.04%89,344,680
Jan 15, 202615.0315.6315.0215.3515.350.85%85,228,601
Jan 14, 202615.0315.5814.9715.2215.220.73%101,578,300
Jan 13, 202615.3315.6715.0515.1115.11-1.11%103,926,900
Jan 12, 202615.0915.3414.7515.2815.280.66%89,262,355
Jan 9, 202614.9115.4214.8315.1815.181.07%66,867,620
Jan 8, 202615.1215.3514.8215.0215.02-1.64%72,657,220
Jan 7, 202615.5115.8015.1615.2715.27-2.61%80,834,650
Jan 6, 202615.5715.8815.4815.6815.681.75%82,669,915
Jan 5, 202615.2715.5915.0315.4115.411.05%74,267,021
Dec 31, 202515.6015.7515.2115.2515.25-2.49%55,997,330
Dec 30, 202515.4115.8515.2015.6415.64-0.26%72,273,130
Dec 29, 202516.1116.1815.4315.6815.68-3.21%106,188,996
Dec 26, 202515.1916.5014.9716.2016.208.87%167,062,800
Dec 25, 202515.0415.0514.7314.8814.88-0.93%41,568,560
Dec 24, 202514.8115.1014.8015.0215.020.54%55,176,730
Dec 23, 202514.5815.1914.5014.9414.941.77%76,674,690
Dec 22, 202514.0914.8514.0114.6814.684.34%76,434,140
Dec 19, 202514.0114.1613.7814.0714.070.29%44,019,750
Dec 18, 202514.1014.2514.0014.0314.03-1.89%41,695,630
Dec 17, 202513.9914.3513.8314.3014.302.88%64,613,520
Dec 16, 202514.4214.4813.7313.9013.90-4.07%66,610,930
Dec 15, 202515.3015.4214.4114.4914.49-5.79%97,966,670
Dec 12, 202516.2816.4515.0915.3815.38-4.53%121,928,600
Dec 11, 202516.5316.6816.1016.1116.11-2.36%101,645,100
Dec 10, 202515.3617.1615.3416.5016.508.13%170,423,300
Dec 9, 202515.2315.4814.9515.2615.26-1.42%62,775,470
Dec 8, 202515.0715.5014.8515.4815.481.44%82,508,580
Dec 5, 202515.5415.5814.8815.2615.26-1.80%76,766,910
Dec 4, 202515.3015.8715.0715.5415.54-0.89%97,057,340
Dec 3, 202516.2116.7515.6115.6815.68-3.09%162,278,459
Dec 2, 202516.8117.4015.8316.1816.185.13%196,858,200
Dec 1, 202515.9716.6615.3115.3915.390.46%132,009,186
Nov 28, 202515.0215.6514.9215.3215.321.52%80,815,820
Nov 27, 202515.0015.5314.9515.0915.090.07%73,015,010
Nov 26, 202515.4915.6715.0215.0815.08-3.40%82,910,900
Nov 25, 202515.0315.8515.0015.6115.615.19%100,863,200
Nov 24, 202515.3115.4514.6714.8414.84-1.07%94,293,380
Nov 21, 202516.5116.7315.0015.0015.00-12.13%168,832,000
Nov 20, 202517.1118.7217.0517.0717.07-0.12%169,814,600
Nov 19, 202516.6217.5316.4017.0917.092.03%149,668,300
Nov 18, 202517.8018.3416.4616.7516.75-4.29%180,370,700
Nov 17, 202517.1517.7916.4117.5017.503.12%175,870,000