Shengtak New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.00	52.49	50.45	50.69	-	-3.54%	1,165,840
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
Mar 18, 2026	46.63	47.72	45.50	47.40	47.40	1.91%	2,586,407
Mar 17, 2026	46.41	48.88	46.02	46.51	46.51	0.67%	3,650,663
Mar 16, 2026	46.55	46.60	44.59	46.20	46.20	-0.88%	2,476,680
Mar 13, 2026	47.04	48.94	46.40	46.61	46.61	-1.69%	1,986,880
Mar 12, 2026	50.00	50.51	47.01	47.41	47.41	-5.43%	2,869,640
Mar 11, 2026	50.59	52.81	50.00	50.13	50.13	-0.77%	4,010,620
Mar 10, 2026	49.86	51.17	49.72	50.52	50.52	1.36%	2,202,241
Mar 9, 2026	50.50	51.00	48.58	49.84	49.84	-2.64%	2,615,452
Mar 6, 2026	51.42	53.15	50.10	51.19	51.19	-0.45%	3,683,710
Mar 5, 2026	54.67	54.74	51.00	51.42	51.42	0.96%	2,975,440
Mar 4, 2026	50.42	52.06	50.03	50.93	50.93	-0.14%	2,946,847
Mar 3, 2026	53.88	54.86	50.59	51.00	51.00	-5.20%	4,319,176
Mar 2, 2026	54.99	55.27	53.41	53.80	53.80	-3.58%	3,569,282
Feb 27, 2026	54.92	57.50	53.92	55.80	55.80	1.82%	5,711,894
Feb 26, 2026	49.33	56.80	47.92	54.80	54.80	9.58%	7,201,137