Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.50	51.00	48.58	49.84	49.84	-2.64%	2,615,452
Mar 6, 2026	51.42	53.15	50.10	51.19	51.19	-0.45%	3,683,710
Mar 5, 2026	54.67	54.74	51.00	51.42	51.42	0.96%	2,975,440
Mar 4, 2026	50.42	52.06	50.03	50.93	50.93	-0.14%	2,946,847
Mar 3, 2026	53.88	54.86	50.59	51.00	51.00	-5.20%	4,319,176
Mar 2, 2026	54.99	55.27	53.41	53.80	53.80	-3.58%	3,569,282
Feb 27, 2026	54.92	57.50	53.92	55.80	55.80	1.82%	5,711,894
Feb 26, 2026	49.33	56.80	47.92	54.80	54.80	9.58%	7,201,137
Feb 25, 2026	49.72	52.18	48.60	50.01	50.01	0.93%	4,251,210
Feb 24, 2026	46.51	52.99	45.83	49.55	49.55	7.95%	6,541,087
Feb 13, 2026	47.68	48.20	45.67	45.90	45.90	-4.45%	3,214,560
Feb 12, 2026	47.00	50.72	47.00	48.04	48.04	1.89%	4,310,249
Feb 11, 2026	45.65	47.70	45.12	47.15	47.15	3.20%	3,456,907
Feb 10, 2026	44.19	46.44	43.10	45.69	45.69	3.51%	4,603,353
Feb 9, 2026	42.98	44.93	41.79	44.14	44.14	5.17%	4,384,630
Feb 6, 2026	41.29	43.38	40.50	41.97	41.97	1.97%	3,573,876
Feb 5, 2026	41.79	43.95	40.90	41.16	41.16	-1.74%	2,784,490
Feb 4, 2026	40.51	42.26	40.21	41.89	41.89	3.43%	2,894,017
Feb 3, 2026	40.15	40.80	39.63	40.50	40.50	2.22%	2,116,250
Feb 2, 2026	39.68	40.96	39.24	39.62	39.62	-1.15%	2,420,700
Jan 30, 2026	39.61	40.51	39.01	40.08	40.08	0.17%	1,956,817
Jan 29, 2026	41.09	41.45	39.78	40.01	40.01	-3.47%	2,732,847
Jan 28, 2026	40.76	41.67	40.18	41.45	41.45	1.62%	3,029,326
Jan 27, 2026	40.83	41.00	39.00	40.79	40.79	0.69%	3,290,055
Jan 26, 2026	41.21	41.30	40.05	40.51	40.51	-1.96%	3,586,400
Jan 23, 2026	39.84	41.80	39.31	41.32	41.32	3.33%	4,187,040
Jan 22, 2026	38.51	40.78	38.33	39.99	39.99	3.57%	3,994,779
Jan 21, 2026	38.24	38.91	37.90	38.61	38.61	-0.54%	3,045,883
Jan 20, 2026	38.40	42.05	38.20	38.82	38.82	1.44%	5,724,660
Jan 19, 2026	36.50	39.46	36.29	38.27	38.27	5.17%	4,496,399
Jan 16, 2026	36.56	36.74	36.20	36.39	36.39	0.03%	1,418,712
Jan 15, 2026	35.80	36.96	35.68	36.38	36.38	1.25%	2,077,147
Jan 14, 2026	36.17	36.87	35.45	35.93	35.93	-0.88%	2,825,789
Jan 13, 2026	35.62	36.65	35.35	36.25	36.25	1.29%	2,810,589
Jan 12, 2026	35.40	35.87	35.36	35.79	35.79	1.24%	2,107,030
Jan 9, 2026	35.20	35.64	34.98	35.35	35.35	0.14%	1,790,099
Jan 8, 2026	35.17	35.62	34.70	35.30	35.30	0.23%	2,210,400
Jan 7, 2026	34.52	35.85	34.41	35.22	35.22	1.88%	2,626,000
Jan 6, 2026	34.21	34.66	34.21	34.57	34.57	1.05%	1,302,461
Jan 5, 2026	34.01	34.40	33.91	34.21	34.21	1.03%	1,199,510
Dec 31, 2025	34.22	34.29	33.85	33.86	33.86	-0.85%	1,005,240
Dec 30, 2025	34.70	34.85	34.05	34.15	34.15	-1.47%	1,261,164
Dec 29, 2025	34.73	34.85	34.28	34.66	34.66	-0.57%	1,367,217
Dec 26, 2025	35.68	35.99	34.70	34.86	34.86	-2.49%	2,538,160
Dec 25, 2025	34.33	35.99	34.01	35.75	35.75	4.69%	3,944,122
Dec 24, 2025	33.68	34.25	33.40	34.15	34.15	1.76%	1,476,001
Dec 23, 2025	33.80	33.93	33.55	33.56	33.56	-1.09%	837,000
Dec 22, 2025	33.76	34.28	33.76	33.93	33.93	1.01%	1,058,613
Dec 19, 2025	32.93	33.64	32.93	33.59	33.59	1.76%	923,600
Dec 18, 2025	32.47	33.34	32.38	33.01	33.01	1.01%	888,700