Streamax Technology Co., Ltd. Class A 002970
SZSE · China · Electronic Technology
CNY 41.70+1.05 (+2.58%)
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 41.70 | +2.58% | CNY 41.37 | CNY 42.29 | CNY 41.00 | 3.13M |
| 2026-09-29 | CNY 40.65 | +1.88% | CNY 39.75 | CNY 41.09 | CNY 39.75 | 2.73M |
| 2026-09-28 | CNY 39.90 | -5.79% | CNY 42.32 | CNY 42.39 | CNY 39.75 | 4.04M |
| 2026-09-24 | CNY 42.35 | -3.60% | CNY 43.68 | CNY 43.77 | CNY 42.24 | 3.24M |
| 2026-09-23 | CNY 43.93 | -2.55% | CNY 44.98 | CNY 44.99 | CNY 43.63 | 3.55M |
| 2026-09-22 | CNY 45.08 | +3.09% | CNY 44.30 | CNY 45.38 | CNY 44.30 | 5.60M |
| 2026-09-21 | CNY 43.73 | +0.48% | CNY 43.71 | CNY 44.73 | CNY 43.36 | 3.24M |
| 2026-09-18 | CNY 43.52 | -0.18% | CNY 44.21 | CNY 44.40 | CNY 43.43 | 4.15M |
| 2026-09-17 | CNY 43.60 | -0.02% | CNY 44.00 | CNY 44.61 | CNY 43.14 | 2.77M |
| 2026-09-16 | CNY 43.61 | +1.02% | CNY 43.14 | CNY 43.80 | CNY 42.51 | 3.17M |
| 2026-09-15 | CNY 43.17 | -1.28% | CNY 43.65 | CNY 44.33 | CNY 43.11 | 2.43M |
| 2026-09-14 | CNY 43.73 | -0.84% | CNY 43.84 | CNY 44.70 | CNY 42.91 | 3.20M |
| 2026-09-11 | CNY 44.10 | -4.55% | CNY 45.71 | CNY 45.72 | CNY 43.80 | 4.54M |
| 2026-09-10 | CNY 46.20 | -3.29% | CNY 47.11 | CNY 47.21 | CNY 46.00 | 3.37M |
| 2026-09-09 | CNY 47.77 | -3.10% | CNY 49.25 | CNY 49.59 | CNY 47.06 | 4.82M |
| 2026-09-08 | CNY 49.30 | -4.18% | CNY 51.00 | CNY 51.22 | CNY 49.00 | 6.66M |
| 2026-09-07 | CNY 51.45 | +6.08% | CNY 49.34 | CNY 51.59 | CNY 48.24 | 11.14M |
| 2026-09-04 | CNY 48.50 | +4.39% | CNY 47.49 | CNY 51.11 | CNY 47.00 | 11.98M |
| 2026-09-03 | CNY 46.46 | -1.04% | CNY 47.24 | CNY 47.70 | CNY 46.10 | 3.18M |
| 2026-09-02 | CNY 46.95 | -2.51% | CNY 47.32 | CNY 47.88 | CNY 46.71 | 2.96M |
| 2026-09-01 | CNY 48.16 | -1.07% | CNY 48.93 | CNY 50.50 | CNY 47.03 | 4.10M |
| 2026-08-31 | CNY 48.68 | -0.12% | CNY 47.94 | CNY 49.11 | CNY 47.51 | 2.53M |
| 2026-08-28 | CNY 48.74 | -1.42% | CNY 49.80 | CNY 50.85 | CNY 48.62 | 2.93M |
| 2026-08-27 | CNY 49.44 | +0.49% | CNY 48.88 | CNY 50.10 | CNY 48.30 | 3.51M |
| 2026-08-26 | CNY 49.20 | -2.63% | CNY 50.48 | CNY 51.30 | CNY 48.76 | 4.08M |
| 2026-08-25 | CNY 50.53 | +1.55% | CNY 49.27 | CNY 50.78 | CNY 47.97 | 2.83M |
| 2026-08-24 | CNY 49.76 | -1.39% | CNY 50.57 | CNY 50.94 | CNY 48.74 | 2.20M |
| 2026-08-21 | CNY 50.46 | +1.53% | CNY 49.49 | CNY 50.79 | CNY 48.68 | 2.10M |
| 2026-08-20 | CNY 49.70 | +0.65% | CNY 50.10 | CNY 50.61 | CNY 49.61 | 2.40M |
| 2026-08-19 | CNY 49.38 | -7.55% | CNY 52.54 | CNY 52.54 | CNY 49.07 | 4.45M |
| 2026-08-18 | CNY 53.41 | -0.60% | CNY 54.74 | CNY 54.74 | CNY 52.70 | 2.79M |
| 2026-08-17 | CNY 53.73 | +2.60% | CNY 52.14 | CNY 54.19 | CNY 52.00 | 4.09M |
| 2026-08-14 | CNY 52.37 | +0.34% | CNY 52.27 | CNY 52.60 | CNY 51.18 | 2.58M |
| 2026-08-13 | CNY 52.19 | -4.99% | CNY 55.25 | CNY 57.28 | CNY 52.12 | 4.77M |
| 2026-08-12 | CNY 54.93 | +0.72% | CNY 54.35 | CNY 55.98 | CNY 53.65 | 3.27M |
| 2026-08-11 | CNY 54.54 | +2.52% | CNY 52.70 | CNY 55.48 | CNY 52.39 | 5.01M |
| 2026-08-10 | CNY 53.20 | +3.50% | CNY 51.35 | CNY 53.40 | CNY 51.28 | 4.49M |
| 2026-08-07 | CNY 51.40 | -3.78% | CNY 53.20 | CNY 53.40 | CNY 50.90 | 5.85M |
| 2026-08-06 | CNY 53.42 | +0.56% | CNY 52.33 | CNY 54.15 | CNY 52.10 | 3.84M |
| 2026-08-05 | CNY 53.12 | +6.86% | CNY 50.21 | CNY 54.40 | CNY 50.20 | 4.76M |
| 2026-08-04 | CNY 49.71 | +2.92% | CNY 49.16 | CNY 50.19 | CNY 48.00 | 3.65M |
| 2026-08-03 | CNY 48.30 | +1.56% | CNY 47.90 | CNY 48.50 | CNY 47.23 | 5.06M |
| 2026-07-31 | CNY 47.56 | +8.88% | CNY 46.47 | CNY 48.05 | CNY 45.67 | 7.15M |
| 2026-07-30 | CNY 43.68 | -5.45% | CNY 46.00 | CNY 46.20 | CNY 43.33 | 3.59M |
| 2026-07-29 | CNY 46.20 | +0.22% | CNY 46.05 | CNY 46.44 | CNY 44.15 | 3.48M |
| 2026-07-28 | CNY 46.10 | -3.15% | CNY 46.75 | CNY 47.28 | CNY 45.33 | 2.62M |
| 2026-07-27 | CNY 47.60 | +4.27% | CNY 45.68 | CNY 48.16 | CNY 45.10 | 3.48M |
| 2026-07-24 | CNY 45.65 | -2.48% | CNY 46.19 | CNY 47.88 | CNY 45.50 | 3.09M |
| 2026-07-23 | CNY 46.81 | -2.50% | CNY 48.53 | CNY 48.60 | CNY 46.60 | 3.13M |
| 2026-07-22 | CNY 48.01 | -3.36% | CNY 49.69 | CNY 50.00 | CNY 47.89 | 5.08M |
| 2026-07-21 | CNY 49.68 | +10.01% | CNY 45.60 | CNY 49.68 | CNY 42.64 | 7.96M |
| 2026-07-20 | CNY 45.16 | -5.36% | CNY 48.12 | CNY 49.08 | CNY 44.00 | 5.76M |
| 2026-07-17 | CNY 47.72 | -7.88% | CNY 51.30 | CNY 51.80 | CNY 46.62 | 5.63M |
| 2026-07-16 | CNY 51.80 | -2.67% | CNY 53.17 | CNY 54.37 | CNY 51.67 | 3.82M |
| 2026-07-15 | CNY 53.22 | -4.45% | CNY 56.25 | CNY 56.25 | CNY 52.96 | 3.34M |
| 2026-07-14 | CNY 55.70 | +0.38% | CNY 55.80 | CNY 57.67 | CNY 52.73 | 5.13M |
| 2026-07-13 | CNY 55.49 | -5.73% | CNY 61.98 | CNY 61.98 | CNY 55.20 | 8.21M |
| 2026-07-10 | CNY 58.86 | +10.00% | CNY 54.00 | CNY 58.86 | CNY 53.60 | 7.13M |
| 2026-07-09 | CNY 53.51 | +4.76% | CNY 51.09 | CNY 54.15 | CNY 50.85 | 4.26M |
| 2026-07-08 | CNY 51.08 | -4.99% | CNY 53.90 | CNY 56.56 | CNY 51.01 | 3.73M |
| 2026-07-07 | CNY 53.76 | +1.05% | CNY 53.20 | CNY 54.64 | CNY 52.52 | 3.39M |
| 2026-07-06 | CNY 53.20 | -1.94% | CNY 54.00 | CNY 54.17 | CNY 51.92 | 3.34M |
| 2026-07-03 | CNY 54.25 | +1.01% | CNY 53.72 | CNY 55.88 | CNY 53.72 | 3.10M |
| 2026-07-02 | CNY 53.71 | -5.01% | CNY 56.40 | CNY 56.41 | CNY 53.30 | 4.71M |
| 2026-07-01 | CNY 56.54 | +5.82% | CNY 53.70 | CNY 58.04 | CNY 53.16 | 6.78M |
| 2026-06-30 | CNY 53.43 | +0.26% | CNY 53.51 | CNY 55.64 | CNY 53.00 | 5.28M |
| 2026-06-29 | CNY 53.29 | -3.41% | CNY 55.39 | CNY 56.70 | CNY 53.07 | 4.55M |
| 2026-06-26 | CNY 55.17 | -8.14% | CNY 60.12 | CNY 60.49 | CNY 55.00 | 6.41M |
| 2026-06-25 | CNY 60.06 | -3.64% | CNY 62.36 | CNY 63.20 | CNY 59.70 | 4.31M |
| 2026-06-24 | CNY 62.33 | -1.66% | CNY 63.10 | CNY 63.85 | CNY 60.10 | 5.19M |
| 2026-06-23 | CNY 63.38 | -1.28% | CNY 63.37 | CNY 65.88 | CNY 62.83 | 4.34M |
| 2026-06-22 | CNY 64.20 | -3.39% | CNY 67.11 | CNY 67.11 | CNY 62.46 | 6.08M |
| 2026-06-18 | CNY 66.45 | -2.74% | CNY 68.81 | CNY 68.88 | CNY 65.78 | 5.41M |
| 2026-06-17 | CNY 68.32 | +1.23% | CNY 66.99 | CNY 68.50 | CNY 66.58 | 4.53M |
| 2026-06-16 | CNY 67.49 | +1.83% | CNY 66.28 | CNY 69.58 | CNY 65.50 | 6.97M |
| 2026-06-15 | CNY 66.28 | +6.90% | CNY 62.88 | CNY 66.44 | CNY 62.85 | 6.35M |
| 2026-06-12 | CNY 62.00 | -3.00% | CNY 65.50 | CNY 66.38 | CNY 62.00 | 4.94M |
| 2026-06-11 | CNY 63.92 | -2.87% | CNY 65.48 | CNY 65.93 | CNY 63.13 | 4.77M |
| 2026-06-10 | CNY 65.81 | -1.53% | CNY 67.90 | CNY 70.00 | CNY 65.02 | 9.10M |
| 2026-06-09 | CNY 66.83 | +10.01% | CNY 62.00 | CNY 66.83 | CNY 60.20 | 7.88M |
| 2026-06-08 | CNY 60.75 | -2.83% | CNY 61.00 | CNY 62.15 | CNY 58.68 | 5.12M |
| 2026-06-05 | CNY 62.52 | -1.90% | CNY 63.80 | CNY 65.80 | CNY 61.92 | 4.87M |
| 2026-06-04 | CNY 63.73 | +1.35% | CNY 62.64 | CNY 64.98 | CNY 62.55 | 4.55M |
| 2026-06-03 | CNY 62.88 | -0.51% | CNY 62.90 | CNY 66.00 | CNY 61.86 | 6.52M |
| 2026-06-02 | CNY 63.20 | +0.56% | CNY 62.85 | CNY 65.90 | CNY 61.73 | 4.58M |
| 2026-06-01 | CNY 62.85 | -0.71% | CNY 63.50 | CNY 64.80 | CNY 62.42 | 4.42M |
| 2026-05-29 | CNY 63.30 | -6.12% | CNY 67.06 | CNY 67.50 | CNY 62.32 | 5.74M |
| 2026-05-28 | CNY 67.43 | +1.25% | CNY 66.01 | CNY 67.58 | CNY 64.70 | 5.72M |
| 2026-05-27 | CNY 66.60 | -0.97% | CNY 68.70 | CNY 69.44 | CNY 66.19 | 6.44M |
| 2026-05-26 | CNY 67.25 | -4.91% | CNY 70.50 | CNY 70.50 | CNY 66.37 | 8.08M |