Shijiazhuang Shangtai Technology Co., Ltd. Class A 001301
SZSE · China · Producer Manufacturing
CNY 47.34+1.25 (+2.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 47.34 | +2.71% | CNY 46.00 | CNY 47.72 | CNY 45.68 | 4.32M |
| 2026-09-29 | CNY 46.09 | -1.50% | CNY 46.96 | CNY 47.44 | CNY 45.95 | 4.62M |
| 2026-09-28 | CNY 46.79 | -1.80% | CNY 47.59 | CNY 47.59 | CNY 46.40 | 4.51M |
| 2026-09-24 | CNY 47.65 | -2.02% | CNY 48.48 | CNY 48.72 | CNY 47.05 | 5.17M |
| 2026-09-23 | CNY 48.63 | -2.90% | CNY 49.83 | CNY 50.08 | CNY 48.12 | 5.43M |
| 2026-09-22 | CNY 50.08 | -1.48% | CNY 50.95 | CNY 51.64 | CNY 49.83 | 5.50M |
| 2026-09-21 | CNY 50.83 | -2.21% | CNY 51.98 | CNY 52.49 | CNY 50.51 | 3.97M |
| 2026-09-18 | CNY 51.98 | +0.72% | CNY 52.09 | CNY 52.78 | CNY 51.65 | 2.76M |
| 2026-09-17 | CNY 51.61 | +0.55% | CNY 51.00 | CNY 52.50 | CNY 50.70 | 3.79M |
| 2026-09-16 | CNY 51.33 | -0.23% | CNY 51.45 | CNY 51.87 | CNY 49.79 | 5.23M |
| 2026-09-15 | CNY 51.45 | -2.74% | CNY 52.74 | CNY 52.88 | CNY 51.35 | 3.66M |
| 2026-09-14 | CNY 52.90 | +4.57% | CNY 50.40 | CNY 53.98 | CNY 50.07 | 6.37M |
| 2026-09-11 | CNY 50.59 | -5.16% | CNY 53.00 | CNY 53.28 | CNY 50.50 | 4.42M |
| 2026-09-10 | CNY 53.34 | -2.89% | CNY 54.62 | CNY 54.62 | CNY 52.93 | 3.35M |
| 2026-09-09 | CNY 54.93 | +3.60% | CNY 53.02 | CNY 55.26 | CNY 52.47 | 6.25M |
| 2026-09-08 | CNY 53.02 | -1.83% | CNY 53.81 | CNY 54.33 | CNY 52.80 | 3.55M |
| 2026-09-07 | CNY 54.01 | -3.10% | CNY 55.31 | CNY 55.73 | CNY 53.65 | 5.81M |
| 2026-09-04 | CNY 55.74 | -3.43% | CNY 58.18 | CNY 58.69 | CNY 55.60 | 4.61M |
| 2026-09-03 | CNY 57.72 | +1.67% | CNY 57.26 | CNY 58.18 | CNY 56.30 | 4.32M |
| 2026-09-02 | CNY 56.77 | -0.33% | CNY 56.21 | CNY 57.68 | CNY 55.88 | 5.64M |
| 2026-09-01 | CNY 56.96 | -2.21% | CNY 58.05 | CNY 58.17 | CNY 56.40 | 6.20M |
| 2026-08-31 | CNY 58.25 | -1.02% | CNY 58.56 | CNY 59.15 | CNY 57.77 | 4.79M |
| 2026-08-28 | CNY 58.85 | -2.81% | CNY 59.94 | CNY 60.40 | CNY 58.61 | 5.07M |
| 2026-08-27 | CNY 60.55 | -3.69% | CNY 62.40 | CNY 62.74 | CNY 60.30 | 6.29M |
| 2026-08-26 | CNY 62.87 | -0.21% | CNY 63.43 | CNY 64.28 | CNY 62.55 | 3.24M |
| 2026-08-25 | CNY 63.00 | -1.28% | CNY 63.51 | CNY 63.79 | CNY 61.39 | 5.87M |
| 2026-08-24 | CNY 63.82 | +0.98% | CNY 63.46 | CNY 64.26 | CNY 62.41 | 7.01M |
| 2026-08-21 | CNY 63.20 | -1.53% | CNY 63.86 | CNY 65.33 | CNY 63.00 | 7.91M |
| 2026-08-20 | CNY 64.18 | +2.97% | CNY 62.00 | CNY 65.45 | CNY 61.11 | 20.95M |
| 2026-08-19 | CNY 62.33 | +10.01% | CNY 59.94 | CNY 62.33 | CNY 59.10 | 16.23M |
| 2026-08-18 | CNY 56.66 | +1.18% | CNY 55.98 | CNY 57.30 | CNY 55.21 | 5.04M |
| 2026-08-17 | CNY 56.00 | +3.45% | CNY 54.45 | CNY 56.56 | CNY 54.01 | 3.77M |
| 2026-08-14 | CNY 54.13 | +0.69% | CNY 53.29 | CNY 56.66 | CNY 53.29 | 6.67M |
| 2026-08-13 | CNY 53.76 | -1.14% | CNY 54.38 | CNY 54.50 | CNY 52.62 | 4.76M |
| 2026-08-12 | CNY 54.38 | -1.04% | CNY 54.80 | CNY 55.30 | CNY 53.65 | 5.52M |
| 2026-08-11 | CNY 54.95 | +4.67% | CNY 52.17 | CNY 55.52 | CNY 51.86 | 5.90M |
| 2026-08-10 | CNY 52.50 | +0.13% | CNY 52.78 | CNY 52.93 | CNY 52.18 | 2.93M |
| 2026-08-07 | CNY 52.43 | -0.19% | CNY 52.55 | CNY 53.02 | CNY 51.77 | 4.07M |
| 2026-08-06 | CNY 52.53 | -2.31% | CNY 53.38 | CNY 53.60 | CNY 51.80 | 4.71M |
| 2026-08-05 | CNY 53.77 | +0.30% | CNY 53.50 | CNY 55.00 | CNY 53.28 | 4.19M |
| 2026-08-04 | CNY 53.61 | -1.56% | CNY 54.40 | CNY 54.96 | CNY 53.10 | 4.06M |
| 2026-08-03 | CNY 54.46 | -1.38% | CNY 54.49 | CNY 55.41 | CNY 53.81 | 2.88M |
| 2026-07-31 | CNY 55.22 | -2.27% | CNY 55.69 | CNY 57.02 | CNY 55.00 | 3.99M |
| 2026-07-30 | CNY 56.50 | +2.45% | CNY 54.79 | CNY 56.98 | CNY 53.32 | 6.55M |
| 2026-07-29 | CNY 55.15 | +5.45% | CNY 52.02 | CNY 55.59 | CNY 51.16 | 7.18M |
| 2026-07-28 | CNY 52.30 | -4.60% | CNY 54.00 | CNY 54.49 | CNY 51.71 | 7.66M |
| 2026-07-27 | CNY 54.82 | -1.58% | CNY 55.50 | CNY 56.80 | CNY 53.59 | 8.29M |
| 2026-07-24 | CNY 55.70 | +0.91% | CNY 54.50 | CNY 56.51 | CNY 54.00 | 7.11M |
| 2026-07-23 | CNY 55.20 | +8.02% | CNY 51.12 | CNY 55.63 | CNY 51.00 | 6.66M |
| 2026-07-22 | CNY 51.10 | -2.48% | CNY 52.09 | CNY 52.40 | CNY 50.80 | 5.41M |
| 2026-07-21 | CNY 52.40 | +3.23% | CNY 50.26 | CNY 54.50 | CNY 50.26 | 6.54M |
| 2026-07-20 | CNY 50.76 | +2.24% | CNY 48.99 | CNY 51.80 | CNY 48.19 | 6.18M |
| 2026-07-17 | CNY 49.65 | -3.42% | CNY 51.47 | CNY 53.70 | CNY 49.10 | 6.32M |
| 2026-07-16 | CNY 51.41 | -1.12% | CNY 51.08 | CNY 52.24 | CNY 50.60 | 4.01M |
| 2026-07-15 | CNY 51.99 | +4.06% | CNY 50.23 | CNY 52.88 | CNY 49.95 | 5.80M |
| 2026-07-14 | CNY 49.96 | -0.70% | CNY 49.85 | CNY 50.54 | CNY 48.66 | 5.67M |
| 2026-07-13 | CNY 50.31 | +2.90% | CNY 48.50 | CNY 50.82 | CNY 47.20 | 8.51M |
| 2026-07-10 | CNY 48.89 | -7.30% | CNY 52.12 | CNY 52.73 | CNY 48.29 | 11.87M |
| 2026-07-09 | CNY 52.74 | -2.53% | CNY 54.71 | CNY 56.98 | CNY 51.01 | 6.19M |
| 2026-07-08 | CNY 54.11 | -8.21% | CNY 58.81 | CNY 59.74 | CNY 54.00 | 6.46M |
| 2026-07-07 | CNY 58.95 | -0.05% | CNY 59.05 | CNY 63.50 | CNY 58.22 | 5.28M |
| 2026-07-06 | CNY 58.98 | -3.61% | CNY 60.86 | CNY 61.10 | CNY 58.08 | 6.01M |
| 2026-07-03 | CNY 61.19 | -2.39% | CNY 62.27 | CNY 63.20 | CNY 61.01 | 5.39M |
| 2026-07-02 | CNY 62.69 | -4.19% | CNY 64.34 | CNY 64.76 | CNY 62.34 | 5.99M |
| 2026-07-01 | CNY 65.43 | -2.04% | CNY 67.19 | CNY 67.29 | CNY 62.61 | 7.04M |
| 2026-06-30 | CNY 66.79 | -0.77% | CNY 67.84 | CNY 68.26 | CNY 65.39 | 7.94M |
| 2026-06-29 | CNY 67.31 | +10.00% | CNY 60.71 | CNY 67.31 | CNY 58.59 | 9.76M |
| 2026-06-26 | CNY 61.19 | -4.85% | CNY 63.57 | CNY 64.06 | CNY 60.76 | 4.69M |
| 2026-06-25 | CNY 64.31 | -3.65% | CNY 66.28 | CNY 66.82 | CNY 63.94 | 4.09M |
| 2026-06-24 | CNY 66.75 | +0.17% | CNY 65.71 | CNY 67.70 | CNY 62.86 | 6.80M |
| 2026-06-23 | CNY 66.64 | -0.10% | CNY 66.30 | CNY 67.86 | CNY 65.61 | 7.21M |
| 2026-06-22 | CNY 66.70 | +5.28% | CNY 63.82 | CNY 66.71 | CNY 61.94 | 7.80M |
| 2026-06-18 | CNY 63.36 | -4.42% | CNY 66.35 | CNY 67.73 | CNY 62.51 | 7.45M |
| 2026-06-17 | CNY 66.29 | -1.41% | CNY 66.54 | CNY 67.50 | CNY 64.56 | 5.12M |
| 2026-06-16 | CNY 67.24 | +2.19% | CNY 66.98 | CNY 68.71 | CNY 65.00 | 6.55M |
| 2026-06-15 | CNY 65.79 | +2.97% | CNY 63.81 | CNY 66.89 | CNY 63.69 | 7.19M |
| 2026-06-12 | CNY 63.89 | +7.54% | CNY 59.64 | CNY 64.66 | CNY 58.71 | 8.41M |
| 2026-06-11 | CNY 59.41 | -5.15% | CNY 61.93 | CNY 63.05 | CNY 59.29 | 5.69M |
| 2026-06-10 | CNY 62.64 | -2.56% | CNY 63.80 | CNY 67.48 | CNY 62.14 | 5.93M |
| 2026-06-09 | CNY 64.29 | +1.51% | CNY 62.94 | CNY 65.00 | CNY 61.08 | 6.13M |
| 2026-06-08 | CNY 63.33 | +0.31% | CNY 60.71 | CNY 63.33 | CNY 58.64 | 9.39M |
| 2026-06-05 | CNY 63.14 | -3.03% | CNY 65.01 | CNY 65.43 | CNY 62.66 | 6.55M |
| 2026-06-04 | CNY 65.11 | -6.44% | CNY 68.39 | CNY 69.11 | CNY 64.58 | 6.21M |
| 2026-06-03 | CNY 69.59 | +1.83% | CNY 68.08 | CNY 70.21 | CNY 66.65 | 8.33M |
| 2026-06-02 | CNY 68.34 | +4.01% | CNY 65.71 | CNY 69.00 | CNY 64.62 | 11.24M |
| 2026-06-01 | CNY 65.70 | +5.10% | CNY 62.10 | CNY 67.29 | CNY 62.10 | 9.85M |
| 2026-05-29 | CNY 62.51 | -5.55% | CNY 66.24 | CNY 66.24 | CNY 61.56 | 7.99M |
| 2026-05-28 | CNY 66.19 | -0.93% | CNY 66.43 | CNY 66.92 | CNY 63.64 | 6.52M |
| 2026-05-27 | CNY 66.81 | +3.60% | CNY 63.96 | CNY 67.84 | CNY 63.96 | 12.71M |
| 2026-05-26 | CNY 64.49 | +2.02% | CNY 63.29 | CNY 66.35 | CNY 62.38 | 9.08M |