Shenzhen Senior Technology Material Co., Ltd. (300568.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.58 | 10.58 | 10.23 | 10.25 | 10.25 | 41,831,410 |
| 29 Apr 2024 | 9.95 | 10.65 | 9.92 | 10.58 | 10.58 | 82,925,151 |
| 26 Apr 2024 | 9.70 | 9.97 | 9.63 | 9.90 | 9.90 | 47,775,654 |
| 25 Apr 2024 | 9.33 | 9.94 | 9.32 | 9.80 | 9.80 | 60,308,289 |
| 24 Apr 2024 | 9.42 | 9.45 | 9.20 | 9.41 | 9.41 | 40,215,395 |
| 23 Apr 2024 | 9.70 | 9.78 | 9.41 | 9.43 | 9.43 | 44,809,578 |
| 22 Apr 2024 | 9.90 | 10.01 | 9.62 | 9.66 | 9.66 | 55,564,582 |
| 19 Apr 2024 | 10.11 | 10.59 | 9.74 | 10.14 | 10.14 | 83,132,951 |
| 18 Apr 2024 | 11.05 | 11.06 | 10.21 | 10.39 | 10.39 | 119,756,244 |
| 17 Apr 2024 | 11.35 | 11.78 | 11.31 | 11.65 | 11.65 | 50,263,561 |
| 16 Apr 2024 | 11.86 | 12.13 | 11.05 | 11.08 | 11.08 | 67,747,571 |
| 15 Apr 2024 | 11.51 | 12.66 | 11.51 | 12.19 | 12.19 | 86,991,646 |
| 12 Apr 2024 | 12.23 | 12.25 | 11.51 | 11.52 | 11.52 | 65,949,723 |
| 11 Apr 2024 | 12.10 | 12.54 | 11.80 | 12.30 | 12.30 | 84,292,509 |
| 10 Apr 2024 | 12.01 | 12.03 | 11.53 | 11.65 | 11.65 | 27,376,578 |
| 09 Apr 2024 | 11.18 | 12.07 | 11.18 | 11.92 | 11.92 | 46,212,445 |
| 08 Apr 2024 | 11.58 | 12.02 | 11.28 | 11.30 | 11.30 | 34,661,935 |
| 03 Apr 2024 | 12.07 | 12.33 | 11.73 | 11.80 | 11.80 | 48,304,448 |
| 02 Apr 2024 | 11.55 | 12.04 | 11.42 | 11.91 | 11.91 | 40,204,616 |
| 01 Apr 2024 | 11.12 | 11.58 | 11.12 | 11.55 | 11.55 | 30,097,125 |
| 29 Mar 2024 | 11.03 | 11.26 | 10.98 | 11.08 | 11.08 | 13,194,644 |
| 28 Mar 2024 | 10.94 | 11.26 | 10.91 | 11.07 | 11.07 | 21,063,091 |
| 27 Mar 2024 | 11.50 | 11.62 | 10.95 | 10.95 | 10.95 | 23,901,613 |
| 26 Mar 2024 | 11.07 | 11.85 | 11.07 | 11.61 | 11.61 | 36,645,576 |
| 25 Mar 2024 | 11.42 | 11.46 | 11.03 | 11.05 | 11.05 | 25,749,707 |
| 22 Mar 2024 | 11.91 | 11.97 | 11.45 | 11.46 | 11.46 | 26,510,597 |
| 21 Mar 2024 | 12.18 | 12.23 | 11.81 | 11.94 | 11.94 | 23,342,533 |
| 20 Mar 2024 | 12.17 | 12.33 | 12.01 | 12.14 | 12.14 | 19,599,089 |
| 19 Mar 2024 | 12.40 | 12.43 | 12.16 | 12.17 | 12.17 | 22,837,364 |
| 18 Mar 2024 | 12.38 | 12.52 | 12.24 | 12.45 | 12.45 | 24,486,872 |
| 15 Mar 2024 | 12.20 | 12.23 | 11.89 | 12.18 | 12.18 | 23,778,450 |
| 14 Mar 2024 | 12.46 | 12.65 | 12.12 | 12.22 | 12.22 | 22,603,828 |
| 13 Mar 2024 | 12.58 | 12.73 | 12.43 | 12.58 | 12.58 | 22,504,324 |
| 12 Mar 2024 | 12.65 | 12.82 | 12.45 | 12.73 | 12.73 | 39,062,997 |
| 11 Mar 2024 | 11.89 | 12.83 | 11.89 | 12.68 | 12.68 | 49,972,347 |
| 08 Mar 2024 | 11.78 | 11.98 | 11.58 | 11.78 | 11.78 | 17,151,674 |
| 07 Mar 2024 | 12.29 | 12.35 | 11.78 | 11.78 | 11.78 | 18,562,532 |
| 06 Mar 2024 | 12.02 | 12.46 | 11.93 | 12.19 | 12.19 | 15,305,090 |
| 05 Mar 2024 | 12.17 | 12.21 | 12.02 | 12.09 | 12.09 | 17,910,867 |
| 04 Mar 2024 | 12.34 | 12.55 | 12.20 | 12.32 | 12.32 | 16,138,648 |
| 01 Mar 2024 | 12.38 | 12.53 | 12.24 | 12.39 | 12.39 | 20,253,714 |
| 29 Feb 2024 | 11.80 | 12.47 | 11.79 | 12.26 | 12.26 | 34,133,974 |
| 28 Feb 2024 | 12.38 | 12.87 | 11.95 | 11.97 | 11.97 | 36,341,126 |
| 27 Feb 2024 | 12.03 | 12.30 | 11.92 | 12.30 | 12.30 | 21,593,939 |
| 26 Feb 2024 | 12.10 | 12.23 | 11.91 | 12.04 | 12.04 | 22,016,856 |
| 23 Feb 2024 | 12.00 | 12.20 | 11.86 | 12.08 | 12.08 | 23,988,312 |
| 22 Feb 2024 | 11.91 | 12.15 | 11.86 | 12.08 | 12.08 | 16,053,736 |
| 21 Feb 2024 | 11.88 | 12.38 | 11.79 | 11.97 | 11.97 | 21,268,833 |
| 20 Feb 2024 | 12.00 | 12.11 | 11.78 | 11.94 | 11.94 | 16,405,777 |
| 19 Feb 2024 | 12.60 | 12.66 | 12.02 | 12.13 | 12.13 | 27,069,774 |
| 08 Feb 2024 | 12.14 | 13.16 | 12.05 | 12.46 | 12.46 | 37,066,853 |
| 07 Feb 2024 | 10.96 | 12.16 | 10.88 | 12.15 | 12.15 | 41,466,573 |
| 06 Feb 2024 | 9.75 | 10.98 | 9.65 | 10.98 | 10.98 | 31,876,499 |
| 05 Feb 2024 | 10.04 | 10.38 | 9.13 | 9.85 | 9.85 | 32,322,724 |
| 02 Feb 2024 | 10.58 | 10.73 | 9.81 | 10.14 | 10.14 | 22,779,293 |
| 01 Feb 2024 | 10.74 | 10.95 | 10.54 | 10.61 | 10.61 | 20,064,966 |
| 31 Jan 2024 | 10.92 | 11.30 | 10.88 | 10.88 | 10.88 | 22,623,052 |
| 30 Jan 2024 | 11.31 | 11.45 | 10.90 | 10.92 | 10.92 | 16,990,862 |
| 29 Jan 2024 | 11.90 | 12.01 | 11.31 | 11.35 | 11.35 | 18,502,988 |
| 26 Jan 2024 | 12.20 | 12.40 | 11.90 | 11.91 | 11.91 | 16,591,142 |
| 25 Jan 2024 | 11.93 | 12.30 | 11.76 | 12.26 | 12.26 | 16,906,867 |
| 24 Jan 2024 | 12.20 | 12.32 | 11.57 | 11.99 | 11.99 | 22,295,756 |
| 23 Jan 2024 | 12.10 | 12.48 | 11.88 | 12.12 | 12.12 | 17,450,504 |
| 22 Jan 2024 | 13.09 | 13.12 | 12.05 | 12.21 | 12.21 | 23,577,350 |
| 19 Jan 2024 | 13.48 | 13.75 | 13.17 | 13.17 | 13.17 | 12,226,067 |
| 18 Jan 2024 | 13.33 | 13.55 | 13.08 | 13.51 | 13.51 | 15,433,528 |
| 17 Jan 2024 | 14.01 | 14.02 | 13.45 | 13.45 | 13.45 | 16,527,171 |
| 16 Jan 2024 | 14.07 | 14.29 | 13.86 | 14.07 | 14.07 | 12,772,960 |
| 15 Jan 2024 | 14.28 | 14.32 | 13.98 | 14.07 | 14.07 | 10,922,733 |
| 12 Jan 2024 | 14.23 | 14.60 | 14.16 | 14.32 | 14.32 | 16,783,126 |
| 11 Jan 2024 | 13.88 | 14.50 | 13.73 | 14.23 | 14.23 | 21,512,219 |
| 10 Jan 2024 | 13.73 | 14.15 | 13.50 | 13.81 | 13.81 | 16,217,862 |
| 09 Jan 2024 | 13.90 | 14.25 | 13.66 | 13.82 | 13.82 | 16,363,988 |
| 08 Jan 2024 | 14.31 | 14.67 | 13.80 | 13.85 | 13.85 | 18,613,050 |
| 05 Jan 2024 | 14.50 | 14.98 | 14.34 | 14.40 | 14.40 | 16,122,890 |
| 04 Jan 2024 | 15.01 | 15.05 | 14.51 | 14.61 | 14.61 | 16,121,846 |
| 03 Jan 2024 | 15.00 | 15.16 | 14.87 | 15.02 | 15.02 | 14,274,984 |
| 02 Jan 2024 | 15.39 | 15.42 | 15.03 | 15.03 | 15.03 | 15,291,120 |
| 29 Dec 2023 | 15.49 | 15.66 | 15.37 | 15.42 | 15.42 | 20,558,946 |
| 28 Dec 2023 | 14.28 | 15.75 | 14.23 | 15.58 | 15.58 | 43,988,373 |
| 27 Dec 2023 | 14.20 | 14.34 | 14.12 | 14.28 | 14.28 | 7,302,176 |
| 26 Dec 2023 | 14.36 | 14.46 | 14.14 | 14.19 | 14.19 | 7,694,965 |
| 25 Dec 2023 | 14.50 | 14.60 | 14.26 | 14.40 | 14.40 | 10,284,328 |
| 22 Dec 2023 | 14.40 | 14.88 | 14.05 | 14.56 | 14.56 | 18,713,822 |
| 21 Dec 2023 | 13.83 | 14.35 | 13.80 | 14.31 | 14.31 | 14,284,477 |
| 20 Dec 2023 | 14.11 | 14.22 | 13.86 | 13.87 | 13.87 | 10,440,862 |
| 19 Dec 2023 | 14.14 | 14.25 | 14.00 | 14.12 | 14.12 | 9,058,896 |
| 18 Dec 2023 | 14.45 | 14.49 | 14.02 | 14.06 | 14.06 | 13,286,409 |
| 15 Dec 2023 | 14.45 | 14.78 | 14.45 | 14.51 | 14.51 | 15,657,371 |
| 14 Dec 2023 | 14.56 | 14.74 | 14.38 | 14.41 | 14.41 | 14,307,593 |
| 13 Dec 2023 | 15.28 | 15.30 | 14.40 | 14.57 | 14.57 | 33,502,357 |
| 12 Dec 2023 | 15.13 | 15.54 | 15.06 | 15.45 | 15.45 | 25,377,560 |
| 11 Dec 2023 | 14.77 | 15.20 | 14.58 | 15.16 | 15.16 | 23,367,065 |
| 08 Dec 2023 | 15.10 | 15.15 | 14.72 | 14.85 | 14.85 | 17,875,949 |
| 07 Dec 2023 | 14.92 | 15.11 | 14.73 | 15.04 | 15.04 | 21,012,237 |
| 06 Dec 2023 | 14.09 | 15.18 | 14.09 | 15.02 | 15.02 | 49,426,352 |
| 05 Dec 2023 | 14.21 | 14.50 | 14.11 | 14.22 | 14.22 | 12,790,370 |
| 04 Dec 2023 | 14.71 | 14.80 | 14.26 | 14.28 | 14.28 | 26,944,259 |
| 01 Dec 2023 | 14.91 | 15.04 | 14.67 | 14.80 | 14.80 | 17,729,174 |
| 30 Nov 2023 | 14.68 | 15.27 | 14.62 | 14.96 | 14.96 | 28,882,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.