Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	32.84	32.89	31.91	32.68	32.68	-0.55%	1,366,790
Dec 16, 2025	33.50	33.92	32.78	32.86	32.86	-3.52%	1,417,120
Dec 15, 2025	33.26	34.43	32.91	34.06	34.06	2.16%	1,820,046
Dec 12, 2025	32.86	33.38	32.61	33.34	33.34	1.77%	1,022,540
Dec 11, 2025	33.43	33.63	32.68	32.76	32.76	-1.71%	971,410
Dec 10, 2025	33.34	33.53	33.11	33.33	33.33	-0.03%	966,350
Dec 9, 2025	34.00	34.15	33.30	33.34	33.34	-1.88%	1,102,046
Dec 8, 2025	34.10	34.35	33.73	33.98	33.98	-0.23%	1,112,263
Dec 5, 2025	33.20	34.14	33.17	34.06	34.06	1.95%	1,238,174
Dec 4, 2025	33.58	33.73	33.10	33.41	33.41	-0.54%	959,564
Dec 3, 2025	33.40	33.78	33.25	33.59	33.59	0.87%	1,449,300
Dec 2, 2025	33.51	33.51	32.92	33.30	33.30	-0.51%	1,004,770
Dec 1, 2025	33.00	33.63	33.00	33.47	33.47	1.45%	1,286,595
Nov 28, 2025	32.67	33.00	32.36	32.99	32.99	1.26%	1,205,200
Nov 27, 2025	32.30	32.82	32.24	32.58	32.58	1.02%	1,078,800
Nov 26, 2025	32.80	33.06	32.23	32.25	32.25	-1.83%	1,430,210
Nov 25, 2025	33.00	33.47	32.82	32.85	32.85	0.52%	1,677,923
Nov 24, 2025	32.22	33.09	32.02	32.68	32.68	2.12%	1,970,870
Nov 21, 2025	33.97	34.00	31.91	32.00	32.00	-6.32%	2,516,600
Nov 20, 2025	34.40	34.85	34.04	34.16	34.16	-0.41%	1,458,300
Nov 19, 2025	35.40	35.85	33.82	34.30	34.30	-3.87%	2,493,336
Nov 18, 2025	37.30	37.30	35.33	35.68	35.68	-4.83%	3,399,890
Nov 17, 2025	37.88	38.15	37.31	37.49	37.49	-0.32%	3,062,976