Shengtak New Material Co. Ltd. Class A 300881
SZSE · China · Non-Energy Minerals
CNY 29.61-0.39 (-1.30%)
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 29.61 | -1.30% | CNY 30.00 | CNY 30.16 | CNY 29.48 | 550.20K |
| 2026-09-29 | CNY 30.00 | +0.64% | CNY 30.21 | CNY 30.25 | CNY 29.60 | 618.52K |
| 2026-09-28 | CNY 29.81 | -2.80% | CNY 30.67 | CNY 31.06 | CNY 29.64 | 1.05M |
| 2026-09-24 | CNY 30.67 | -2.23% | CNY 31.06 | CNY 31.34 | CNY 30.52 |
| 1.47M |
| 2026-09-23 | CNY 31.37 | +2.95% | CNY 30.56 | CNY 32.70 | CNY 30.13 | 2.41M |
| 2026-09-22 | CNY 30.47 | -0.78% | CNY 30.73 | CNY 31.13 | CNY 30.41 | 839.17K |
| 2026-09-21 | CNY 30.71 | +3.96% | CNY 29.80 | CNY 30.87 | CNY 29.57 | 1.18M |
| 2026-09-18 | CNY 29.54 | +0.78% | CNY 29.40 | CNY 29.78 | CNY 29.03 | 711.70K |
| 2026-09-17 | CNY 29.31 | +0.48% | CNY 29.13 | CNY 29.33 | CNY 28.62 | 672.60K |
| 2026-09-16 | CNY 29.17 | +1.28% | CNY 28.92 | CNY 29.32 | CNY 28.60 | 717.71K |
| 2026-09-15 | CNY 28.80 | -2.11% | CNY 29.44 | CNY 29.71 | CNY 28.80 | 769.30K |
| 2026-09-14 | CNY 29.42 | +0.38% | CNY 29.06 | CNY 29.78 | CNY 28.84 | 858.30K |
| 2026-09-11 | CNY 29.31 | -3.33% | CNY 29.85 | CNY 30.30 | CNY 28.80 | 1.16M |
| 2026-09-10 | CNY 30.32 | -2.66% | CNY 31.15 | CNY 31.17 | CNY 30.23 | 799.55K |
| 2026-09-09 | CNY 31.15 | -1.27% | CNY 31.50 | CNY 31.62 | CNY 31.00 | 730.58K |
| 2026-09-08 | CNY 31.55 | -0.32% | CNY 31.69 | CNY 31.80 | CNY 31.35 | 821.78K |
| 2026-09-07 | CNY 31.65 | -0.31% | CNY 31.77 | CNY 32.12 | CNY 31.39 | 847.91K |
| 2026-09-04 | CNY 31.75 | +0.19% | CNY 31.85 | CNY 32.71 | CNY 31.50 | 1.08M |
| 2026-09-03 | CNY 31.69 | -1.34% | CNY 32.23 | CNY 32.51 | CNY 31.66 | 681.07K |
| 2026-09-02 | CNY 32.12 | -1.23% | CNY 32.42 | CNY 32.46 | CNY 31.35 | 1.04M |
| 2026-09-01 | CNY 32.52 | -0.25% | CNY 32.61 | CNY 32.68 | CNY 31.91 | 982.41K |
| 2026-08-31 | CNY 32.60 | +2.52% | CNY 31.96 | CNY 32.65 | CNY 31.56 | 1.22M |
| 2026-08-28 | CNY 31.80 | +0.98% | CNY 31.61 | CNY 32.20 | CNY 31.25 | 1.22M |
| 2026-08-27 | CNY 31.49 | -0.19% | CNY 31.37 | CNY 31.74 | CNY 31.24 | 931.10K |
| 2026-08-26 | CNY 31.55 | +1.25% | CNY 31.06 | CNY 31.76 | CNY 30.63 | 1.30M |
| 2026-08-25 | CNY 31.16 | +0.68% | CNY 30.68 | CNY 31.48 | CNY 30.46 | 1.48M |
| 2026-08-24 | CNY 30.95 | -6.33% | CNY 32.99 | CNY 33.12 | CNY 30.60 | 1.97M |
| 2026-08-21 | CNY 33.04 | -0.18% | CNY 33.04 | CNY 33.21 | CNY 32.26 | 1.08M |
| 2026-08-20 | CNY 33.10 | +2.76% | CNY 32.21 | CNY 33.49 | CNY 32.21 | 1.42M |
| 2026-08-19 | CNY 32.21 | -5.40% | CNY 34.00 | CNY 34.02 | CNY 32.03 | 1.94M |
| 2026-08-18 | CNY 34.05 | +1.04% | CNY 34.00 | CNY 34.32 | CNY 33.50 | 1.57M |
| 2026-08-17 | CNY 33.70 | +3.06% | CNY 32.78 | CNY 33.77 | CNY 32.33 | 1.76M |
| 2026-08-14 | CNY 32.70 | -0.15% | CNY 32.70 | CNY 33.18 | CNY 32.31 | 1.16M |
| 2026-08-13 | CNY 32.75 | -1.24% | CNY 33.22 | CNY 33.53 | CNY 32.75 | 1.65M |
| 2026-08-12 | CNY 33.16 | +0.03% | CNY 33.16 | CNY 33.63 | CNY 33.05 | 1.45M |
| 2026-08-11 | CNY 33.15 | -2.39% | CNY 33.85 | CNY 33.86 | CNY 33.03 | 1.05M |
| 2026-08-10 | CNY 33.96 | +2.63% | CNY 33.29 | CNY 33.97 | CNY 32.87 | 1.71M |
| 2026-08-07 | CNY 33.09 | -2.33% | CNY 33.85 | CNY 33.86 | CNY 32.81 | 1.89M |
| 2026-08-06 | CNY 33.88 | +0.59% | CNY 33.68 | CNY 34.37 | CNY 33.27 | 1.62M |
| 2026-08-05 | CNY 33.68 | +1.45% | CNY 33.19 | CNY 33.78 | CNY 32.94 | 1.03M |
| 2026-08-04 | CNY 33.20 | +1.31% | CNY 32.98 | CNY 33.45 | CNY 32.40 | 1.44M |
| 2026-08-03 | CNY 32.77 | +2.63% | CNY 32.00 | CNY 33.08 | CNY 31.90 | 1.64M |
| 2026-07-31 | CNY 31.93 | +3.07% | CNY 31.07 | CNY 32.42 | CNY 31.07 | 1.47M |
| 2026-07-30 | CNY 30.98 | -2.49% | CNY 31.71 | CNY 32.68 | CNY 30.80 | 1.20M |
| 2026-07-29 | CNY 31.77 | +1.15% | CNY 31.43 | CNY 32.15 | CNY 30.87 | 1.48M |
| 2026-07-28 | CNY 31.41 | -2.76% | CNY 32.01 | CNY 32.38 | CNY 31.14 | 1.17M |
| 2026-07-27 | CNY 32.30 | +2.05% | CNY 31.30 | CNY 32.30 | CNY 31.20 | 1.37M |
| 2026-07-24 | CNY 31.65 | -1.37% | CNY 31.68 | CNY 32.00 | CNY 30.65 | 1.82M |
| 2026-07-23 | CNY 32.09 | +5.14% | CNY 30.58 | CNY 32.10 | CNY 30.58 | 1.50M |
| 2026-07-22 | CNY 30.52 | -2.55% | CNY 31.10 | CNY 31.67 | CNY 30.33 | 1.33M |
| 2026-07-21 | CNY 31.32 | +1.13% | CNY 31.52 | CNY 31.73 | CNY 28.92 | 2.28M |
| 2026-07-20 | CNY 30.97 | -4.94% | CNY 32.58 | CNY 33.50 | CNY 30.39 | 2.39M |
| 2026-07-17 | CNY 32.58 | -7.05% | CNY 34.95 | CNY 35.29 | CNY 32.58 | 1.77M |
| 2026-07-16 | CNY 35.05 | -1.54% | CNY 35.10 | CNY 35.49 | CNY 34.20 | 1.48M |
| 2026-07-15 | CNY 35.60 | -0.86% | CNY 35.64 | CNY 36.35 | CNY 35.00 | 1.70M |
| 2026-07-14 | CNY 35.91 | +1.61% | CNY 35.40 | CNY 35.95 | CNY 34.08 | 1.73M |
| 2026-07-13 | CNY 35.34 | -3.31% | CNY 36.34 | CNY 36.86 | CNY 35.31 | 2.17M |
| 2026-07-10 | CNY 36.55 | -0.44% | CNY 36.58 | CNY 37.87 | CNY 36.20 | 2.31M |
| 2026-07-09 | CNY 36.71 | +1.10% | CNY 36.79 | CNY 37.34 | CNY 33.69 | 3.51M |
| 2026-07-08 | CNY 36.31 | -8.31% | CNY 39.80 | CNY 39.88 | CNY 36.29 | 4.07M |
| 2026-07-07 | CNY 39.60 | +2.33% | CNY 38.40 | CNY 43.66 | CNY 38.28 | 6.15M |
| 2026-07-06 | CNY 38.70 | -3.15% | CNY 39.84 | CNY 40.45 | CNY 38.17 | 2.53M |
| 2026-07-03 | CNY 39.96 | +0.50% | CNY 40.00 | CNY 40.60 | CNY 39.30 | 3.38M |
| 2026-07-02 | CNY 39.76 | +4.96% | CNY 37.88 | CNY 44.70 | CNY 37.58 | 5.69M |
| 2026-07-01 | CNY 37.88 | +1.15% | CNY 37.26 | CNY 38.71 | CNY 37.01 | 2.14M |
| 2026-06-30 | CNY 37.45 | -0.98% | CNY 38.28 | CNY 38.28 | CNY 36.80 | 1.85M |
| 2026-06-29 | CNY 37.82 | -5.19% | CNY 39.78 | CNY 40.31 | CNY 37.21 | 2.58M |
| 2026-06-26 | CNY 39.89 | -1.51% | CNY 40.48 | CNY 40.85 | CNY 39.40 | 2.38M |
| 2026-06-25 | CNY 40.50 | -9.29% | CNY 44.90 | CNY 45.30 | CNY 40.20 | 4.96M |
| 2026-06-24 | CNY 44.65 | +5.56% | CNY 42.50 | CNY 47.50 | CNY 42.19 | 5.93M |
| 2026-06-23 | CNY 42.30 | +1.20% | CNY 41.90 | CNY 43.17 | CNY 41.57 | 2.07M |
| 2026-06-22 | CNY 41.80 | -2.72% | CNY 42.60 | CNY 42.98 | CNY 40.10 | 3.28M |
| 2026-06-18 | CNY 42.97 | +2.29% | CNY 42.00 | CNY 47.17 | CNY 41.51 | 4.44M |
| 2026-06-17 | CNY 42.01 | -1.38% | CNY 42.01 | CNY 42.81 | CNY 41.45 | 1.94M |
| 2026-06-16 | CNY 42.60 | +3.50% | CNY 41.17 | CNY 43.53 | CNY 40.26 | 2.37M |
| 2026-06-15 | CNY 41.16 | +1.65% | CNY 41.00 | CNY 43.48 | CNY 40.81 | 1.99M |
| 2026-06-12 | CNY 40.49 | +2.12% | CNY 40.30 | CNY 42.43 | CNY 40.30 | 2.00M |
| 2026-06-11 | CNY 39.65 | -3.65% | CNY 41.26 | CNY 41.35 | CNY 39.21 | 2.25M |
| 2026-06-10 | CNY 41.15 | -4.63% | CNY 42.50 | CNY 43.19 | CNY 40.80 | 2.36M |
| 2026-06-09 | CNY 43.15 | -2.15% | CNY 44.45 | CNY 44.79 | CNY 42.65 | 2.28M |
| 2026-06-08 | CNY 44.10 | -12.19% | CNY 48.01 | CNY 49.20 | CNY 43.89 | 3.14M |
| 2026-06-05 | CNY 50.22 | +1.56% | CNY 49.45 | CNY 51.47 | CNY 48.46 | 1.90M |
| 2026-06-04 | CNY 49.45 | +3.95% | CNY 46.93 | CNY 49.79 | CNY 45.38 | 2.63M |
| 2026-06-03 | CNY 47.57 | -3.63% | CNY 49.28 | CNY 50.00 | CNY 46.28 | 2.90M |
| 2026-06-02 | CNY 49.36 | -3.12% | CNY 50.32 | CNY 50.99 | CNY 48.35 | 2.53M |
| 2026-06-01 | CNY 50.95 | -3.10% | CNY 49.00 | CNY 51.37 | CNY 48.33 | 4.18M |
| 2026-05-29 | CNY 52.58 | -5.26% | CNY 55.33 | CNY 56.00 | CNY 51.59 | 5.52M |
| 2026-05-28 | CNY 55.50 | +4.91% | CNY 54.25 | CNY 56.20 | CNY 52.60 | 4.40M |
| 2026-05-27 | CNY 52.90 | -2.85% | CNY 54.60 | CNY 54.70 | CNY 52.71 | 1.80M |
| 2026-05-26 | CNY 54.45 | -0.46% | CNY 54.78 | CNY 56.30 | CNY 53.55 | 1.76M |