Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	25.50	26.40	25.15	25.85	25.85	1.13%	1,159,300
Nov 10, 2026	25.00	25.56	24.97	25.56	25.56	2.86%	1,020,600
Nov 9, 2026	25.50	25.78	24.73	24.85	24.85	-1.43%	954,300
Nov 6, 2026	25.14	25.53	24.78	25.21	25.21	-1.52%	777,300
Nov 5, 2026	24.70	25.74	24.60	25.60	25.60	3.52%	1,180,400
Nov 4, 2026	24.10	24.83	23.63	24.73	24.73	2.87%	1,147,800
Nov 3, 2026	24.37	25.00	23.89	24.04	24.04	-2.20%	950,600
Nov 2, 2026	24.40	24.85	23.91	24.58	24.58	0.57%	1,043,900
Oct 30, 2026	24.70	25.49	24.33	24.44	24.44	-2.24%	1,006,654
Oct 29, 2026	25.60	25.71	24.97	25.00	25.00	-1.96%	1,017,100
Oct 28, 2026	25.34	25.94	24.91	25.50	25.50	0.59%	872,410
Oct 27, 2026	26.53	26.88	25.35	25.35	25.35	-4.20%	770,800
Oct 26, 2026	26.89	27.07	26.15	26.46	26.46	-2.29%	1,132,854
Oct 23, 2026	26.75	27.10	25.20	27.08	27.08	1.84%	1,302,520
Oct 22, 2026	27.31	27.39	26.59	26.59	26.59	-2.24%	770,400
Oct 21, 2026	27.98	28.19	27.37	27.45	27.20	-1.61%	665,910
Oct 20, 2026	27.58	28.13	27.28	27.90	27.65	1.16%	724,600
Oct 19, 2026	28.07	28.07	27.03	27.58	27.33	-1.18%	928,520
Oct 16, 2026	27.61	28.35	27.42	27.91	27.66	2.27%	1,108,810
Oct 15, 2026	27.94	28.26	27.29	27.29	27.04	-5.05%	1,566,972
Oct 14, 2026	30.61	30.66	28.67	28.74	28.48	-6.08%	2,635,700
Oct 13, 2026	29.03	32.12	28.88	30.60	30.32	3.87%	4,158,636
Oct 12, 2026	29.21	29.58	28.88	29.46	29.19	0.44%	795,480
Oct 9, 2026	28.82	29.42	27.50	29.33	29.06	1.07%	1,236,879
Oct 8, 2026	29.94	30.11	28.86	29.02	28.76	-1.99%	760,400
Sep 30, 2026	30.00	30.16	29.48	29.61	29.34	-1.30%	550,200
Sep 29, 2026	30.21	30.25	29.60	30.00	29.73	0.64%	618,515
Sep 28, 2026	30.67	31.06	29.64	29.81	29.54	-2.80%	1,053,923
Sep 24, 2026	31.06	31.34	30.52	30.67	30.39	-2.23%	1,471,060
Sep 23, 2026	30.56	32.70	30.13	31.37	31.08	2.95%	2,410,430
Sep 22, 2026	30.73	31.13	30.41	30.47	30.19	-0.78%	839,172
Sep 21, 2026	29.80	30.87	29.57	30.71	30.43	3.96%	1,182,543
Sep 18, 2026	29.40	29.78	29.03	29.54	29.27	0.78%	711,700
Sep 17, 2026	29.13	29.33	28.62	29.31	29.04	0.48%	672,600
Sep 16, 2026	28.92	29.32	28.60	29.17	28.90	1.28%	717,710
Sep 15, 2026	29.44	29.71	28.80	28.80	28.54	-2.11%	769,300
Sep 14, 2026	29.06	29.78	28.84	29.42	29.15	0.38%	858,303
Sep 11, 2026	29.85	30.30	28.80	29.31	29.04	-3.33%	1,164,100
Sep 10, 2026	31.15	31.17	30.23	30.32	30.04	-2.66%	799,550
Sep 9, 2026	31.50	31.62	31.00	31.15	30.87	-1.27%	730,579
Sep 8, 2026	31.69	31.80	31.35	31.55	31.26	-0.32%	821,779
Sep 7, 2026	31.77	32.12	31.39	31.65	31.36	-0.31%	847,910
Sep 4, 2026	31.85	32.71	31.50	31.75	31.46	0.19%	1,084,150
Sep 3, 2026	32.23	32.51	31.66	31.69	31.40	-1.34%	681,069
Sep 2, 2026	32.42	32.46	31.35	32.12	31.83	-1.23%	1,037,980
Sep 1, 2026	32.61	32.68	31.91	32.52	32.22	-0.25%	982,410
Aug 31, 2026	31.96	32.65	31.56	32.60	32.30	2.52%	1,220,600
Aug 28, 2026	31.61	32.20	31.25	31.80	31.51	0.98%	1,218,200
Aug 27, 2026	31.37	31.74	31.24	31.49	31.20	-0.19%	931,100
Aug 26, 2026	31.06	31.76	30.63	31.55	31.26	1.25%	1,295,600