Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.33	55.33	48.64	49.44	-	-2.96%	1,302,800
Jun 1, 2026	49.00	51.37	48.33	50.95	50.95	-3.10%	4,183,594
May 29, 2026	55.33	56.00	51.59	52.58	52.58	-5.26%	5,516,590
May 28, 2026	54.25	56.20	52.60	55.50	55.50	4.91%	4,399,510
May 27, 2026	54.60	54.70	52.71	52.90	52.90	-2.85%	1,796,515
May 26, 2026	54.78	56.30	53.55	54.45	54.45	-0.46%	1,757,059
May 25, 2026	55.14	55.95	52.58	54.70	54.70	-0.51%	2,531,339
May 22, 2026	50.77	55.20	50.50	54.98	54.98	8.33%	3,380,840
May 21, 2026	53.60	54.50	49.80	50.75	50.75	-4.69%	2,522,620
May 20, 2026	52.91	53.58	51.65	53.25	53.25	0.68%	2,379,550
May 19, 2026	52.96	53.49	51.16	52.89	52.89	0.02%	1,550,400
May 18, 2026	51.58	53.76	51.00	52.88	52.88	1.09%	2,049,162
May 15, 2026	52.32	53.00	51.10	52.31	52.31	-0.57%	2,452,600
May 14, 2026	53.30	53.36	50.70	52.61	52.61	-0.28%	3,386,638
May 13, 2026	50.80	52.85	50.30	52.76	52.76	4.06%	3,617,250
May 12, 2026	52.49	52.49	50.45	50.70	50.70	-3.52%	1,630,060
May 11, 2026	51.40	53.58	50.24	52.55	52.55	2.24%	2,928,199
May 8, 2026	52.00	52.78	51.15	51.40	51.40	-0.79%	1,866,770
May 7, 2026	51.39	52.30	49.90	51.81	51.81	1.59%	3,611,918
May 6, 2026	50.22	52.24	49.75	51.00	51.00	2.00%	3,539,390
Apr 30, 2026	48.71	50.80	48.71	50.00	50.00	2.25%	3,192,734
Apr 29, 2026	44.82	49.49	44.71	48.90	48.90	7.83%	4,259,010
Apr 28, 2026	45.50	46.00	44.52	45.35	45.35	-0.87%	1,720,734
Apr 27, 2026	47.35	48.12	45.62	45.75	45.75	-2.39%	1,902,863
Apr 24, 2026	47.77	47.96	45.67	46.87	46.87	-1.64%	2,094,000
Apr 23, 2026	48.00	49.28	47.10	47.65	47.65	-1.89%	1,714,894
Apr 22, 2026	48.15	48.57	47.15	48.57	48.57	0.46%	2,123,300
Apr 21, 2026	49.50	49.50	47.80	48.35	48.35	-2.17%	1,981,940
Apr 20, 2026	47.55	50.54	46.90	49.42	49.42	2.70%	3,272,360
Apr 17, 2026	46.41	48.76	46.31	48.12	48.12	2.82%	3,215,935
Apr 16, 2026	45.46	46.88	44.60	46.80	46.80	2.93%	4,072,198
Apr 15, 2026	45.60	46.40	44.88	45.47	45.47	-	3,059,710
Apr 14, 2026	46.99	46.99	44.90	45.47	45.47	-1.49%	3,838,490
Apr 13, 2026	47.16	47.16	44.22	46.16	46.16	-3.39%	5,813,300
Apr 10, 2026	43.76	49.90	43.76	47.78	47.78	9.19%	5,819,155
Apr 9, 2026	44.44	44.64	43.01	43.76	43.76	-1.91%	1,467,855
Apr 8, 2026	41.59	44.75	41.55	44.61	44.61	9.34%	1,733,400
Apr 7, 2026	40.68	41.27	40.50	40.80	40.80	1.07%	981,800
Apr 3, 2026	42.03	42.03	40.15	40.37	40.37	-3.28%	1,175,800
Apr 2, 2026	42.07	42.62	41.38	41.74	41.74	-1.11%	1,383,990
Apr 1, 2026	41.66	42.39	41.44	42.21	42.21	2.95%	1,620,188
Mar 31, 2026	43.45	43.45	40.76	41.00	41.00	-4.89%	1,639,520
Mar 30, 2026	42.54	43.31	42.22	43.11	43.11	-0.76%	1,222,340
Mar 27, 2026	42.78	43.72	42.44	43.44	43.44	0.16%	715,100
Mar 26, 2026	43.78	44.11	42.81	43.37	43.37	-0.94%	1,279,600
Mar 25, 2026	43.32	44.24	42.79	43.78	43.78	2.43%	1,569,400
Mar 24, 2026	41.50	42.88	40.71	42.74	42.74	5.74%	2,465,210
Mar 23, 2026	43.10	43.60	40.07	40.42	40.42	-7.89%	2,762,595
Mar 20, 2026	45.39	46.81	43.50	43.88	43.88	-3.11%	1,476,820
Mar 19, 2026	46.67	47.02	44.52	45.29	45.29	-4.45%	2,151,012