Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.23	32.51	31.66	31.69	31.69	-1.34%	681,069
Sep 2, 2026	32.42	32.46	31.35	32.12	32.12	-1.23%	1,037,980
Sep 1, 2026	32.61	32.68	31.91	32.52	32.52	-0.25%	982,410
Aug 31, 2026	31.96	32.65	31.56	32.60	32.60	2.52%	1,220,600
Aug 28, 2026	31.61	32.20	31.25	31.80	31.80	0.98%	1,218,400
Aug 27, 2026	31.37	31.74	31.24	31.49	31.49	-0.19%	931,100
Aug 26, 2026	31.06	31.76	30.63	31.55	31.55	1.25%	1,295,600
Aug 25, 2026	30.68	31.48	30.46	31.16	31.16	0.68%	1,479,899
Aug 24, 2026	32.99	33.12	30.60	30.95	30.95	-6.33%	1,974,391
Aug 21, 2026	33.04	33.21	32.26	33.04	33.04	-0.18%	1,080,620
Aug 20, 2026	32.21	33.49	32.21	33.10	33.10	2.76%	1,422,086
Aug 19, 2026	34.00	34.02	32.03	32.21	32.21	-5.40%	1,940,593
Aug 18, 2026	34.00	34.32	33.50	34.05	34.05	1.04%	1,565,620
Aug 17, 2026	32.78	33.77	32.33	33.70	33.70	3.06%	1,761,010
Aug 14, 2026	32.70	33.18	32.31	32.70	32.70	-0.15%	1,159,169
Aug 13, 2026	33.22	33.53	32.75	32.75	32.75	-1.24%	1,646,195
Aug 12, 2026	33.16	33.63	33.05	33.16	33.16	0.03%	1,448,100
Aug 11, 2026	33.85	33.86	33.03	33.15	33.15	-2.39%	1,050,991
Aug 10, 2026	33.29	33.97	32.87	33.96	33.96	2.63%	1,709,020
Aug 7, 2026	33.85	33.86	32.81	33.09	33.09	-2.33%	1,889,479
Aug 6, 2026	33.68	34.37	33.27	33.88	33.88	0.59%	1,616,330
Aug 5, 2026	33.19	33.78	32.94	33.68	33.68	1.45%	1,027,250
Aug 4, 2026	32.98	33.45	32.40	33.20	33.20	1.31%	1,442,909
Aug 3, 2026	32.00	33.08	31.90	32.77	32.77	2.63%	1,642,804
Jul 31, 2026	31.07	32.42	31.07	31.93	31.93	3.07%	1,473,800
Jul 30, 2026	31.71	32.68	30.80	30.98	30.98	-2.49%	1,203,250
Jul 29, 2026	31.43	32.15	30.87	31.77	31.77	1.15%	1,482,310
Jul 28, 2026	32.01	32.38	31.14	31.41	31.41	-2.76%	1,166,830
Jul 27, 2026	31.30	32.30	31.20	32.30	32.30	2.05%	1,374,090
Jul 24, 2026	31.68	32.00	30.65	31.65	31.65	-1.37%	1,823,750
Jul 23, 2026	30.58	32.10	30.58	32.09	32.09	5.14%	1,499,150
Jul 22, 2026	31.10	31.67	30.33	30.52	30.52	-2.55%	1,329,929
Jul 21, 2026	31.52	31.73	28.92	31.32	31.32	1.13%	2,281,934
Jul 20, 2026	32.58	33.50	30.39	30.97	30.97	-4.94%	2,385,672
Jul 17, 2026	34.95	35.29	32.58	32.58	32.58	-7.05%	1,774,440
Jul 16, 2026	35.10	35.49	34.20	35.05	35.05	-1.54%	1,478,900
Jul 15, 2026	35.64	36.35	35.00	35.60	35.60	-0.86%	1,696,900
Jul 14, 2026	35.40	35.95	34.08	35.91	35.91	1.61%	1,727,800
Jul 13, 2026	36.34	36.86	35.31	35.34	35.34	-3.31%	2,169,858
Jul 10, 2026	36.58	37.87	36.20	36.55	36.55	-0.44%	2,311,700
Jul 9, 2026	36.79	37.34	33.69	36.71	36.71	1.10%	3,515,522
Jul 8, 2026	39.80	39.88	36.29	36.31	36.31	-8.31%	4,074,836
Jul 7, 2026	38.40	43.66	38.28	39.60	39.60	2.33%	6,148,290
Jul 6, 2026	39.84	40.45	38.17	38.70	38.70	-3.15%	2,530,561
Jul 3, 2026	40.00	40.60	39.30	39.96	39.96	0.50%	3,381,939
Jul 2, 2026	37.88	44.70	37.58	39.76	39.76	4.96%	5,694,483
Jul 1, 2026	37.26	38.71	37.01	37.88	37.88	1.15%	2,139,400
Jun 30, 2026	38.28	38.28	36.80	37.45	37.45	-0.98%	1,846,240
Jun 29, 2026	39.78	40.31	37.21	37.82	37.82	-5.19%	2,580,740
Jun 26, 2026	40.48	40.85	39.40	39.89	39.89	-1.51%	2,377,900