Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.56	32.70	30.13	31.37	31.37	2.95%	2,410,430
Sep 22, 2026	30.73	31.13	30.41	30.47	30.47	-0.78%	839,172
Sep 21, 2026	29.80	30.87	29.57	30.71	30.71	3.96%	1,182,843
Sep 18, 2026	29.40	29.78	29.03	29.54	29.54	0.78%	711,700
Sep 17, 2026	29.13	29.33	28.62	29.31	29.31	0.48%	672,600
Sep 16, 2026	28.92	29.32	28.60	29.17	29.17	1.28%	717,710
Sep 15, 2026	29.44	29.71	28.80	28.80	28.80	-2.11%	769,300
Sep 14, 2026	29.06	29.78	28.84	29.42	29.42	0.38%	859,203
Sep 11, 2026	29.85	30.30	28.80	29.31	29.31	-3.33%	1,164,100
Sep 10, 2026	31.15	31.17	30.23	30.32	30.32	-2.66%	799,550
Sep 9, 2026	31.50	31.62	31.00	31.15	31.15	-1.27%	730,579
Sep 8, 2026	31.69	31.80	31.35	31.55	31.55	-0.32%	821,779
Sep 7, 2026	31.77	32.12	31.39	31.65	31.65	-0.31%	847,910
Sep 4, 2026	31.85	32.71	31.50	31.75	31.75	0.19%	1,084,150
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