Shijiazhuang Shangtai Technology Co., Ltd. (SHE:001301)
China
· Delayed Price · Currency is CNY 76.08
+5.79 (8.24%)
Sep 29, 2025, 2:46 PM CST
SHE:001301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.20 | 73.40 | 70.10 | 70.29 | 70.29 | -1.83% | 9,113,514 |
| Sep 25, 2025 | 68.79 | 72.59 | 68.79 | 71.60 | 71.60 | 3.35% | 10,452,453 |
| Sep 24, 2025 | 65.59 | 70.29 | 65.02 | 69.28 | 69.28 | 5.14% | 9,284,000 |
| Sep 23, 2025 | 66.66 | 67.80 | 64.01 | 65.89 | 65.89 | -1.14% | 7,808,260 |
| Sep 22, 2025 | 68.45 | 68.67 | 65.10 | 66.65 | 66.65 | -2.87% | 7,905,295 |
| Sep 19, 2025 | 67.72 | 69.35 | 67.19 | 68.62 | 68.62 | 0.90% | 8,545,690 |
| Sep 18, 2025 | 69.81 | 70.80 | 66.80 | 68.01 | 68.01 | -3.23% | 12,798,232 |
| Sep 17, 2025 | 68.02 | 73.55 | 66.81 | 70.28 | 70.28 | 2.42% | 17,374,377 |
| Sep 16, 2025 | 69.79 | 69.79 | 66.10 | 68.62 | 68.62 | -2.71% | 23,724,400 |
| Sep 15, 2025 | 66.14 | 70.53 | 65.66 | 70.53 | 70.53 | 10.00% | 25,612,459 |
| Sep 12, 2025 | 63.93 | 64.75 | 62.60 | 64.12 | 64.12 | 1.62% | 11,653,580 |
| Sep 11, 2025 | 63.78 | 64.16 | 62.60 | 63.10 | 63.10 | -1.02% | 11,886,733 |
| Sep 10, 2025 | 64.76 | 65.58 | 63.51 | 63.75 | 63.75 | -3.41% | 13,570,000 |
| Sep 9, 2025 | 67.52 | 69.00 | 65.47 | 66.00 | 66.00 | 1.55% | 17,858,266 |
| Sep 8, 2025 | 67.00 | 67.50 | 64.73 | 64.99 | 64.99 | 1.07% | 20,247,492 |
| Sep 5, 2025 | 58.38 | 64.30 | 58.01 | 64.30 | 64.30 | 10.01% | 16,627,912 |
| Sep 4, 2025 | 57.45 | 60.38 | 57.23 | 58.45 | 58.45 | 1.79% | 13,905,220 |
| Sep 3, 2025 | 57.71 | 59.18 | 57.06 | 57.42 | 57.42 | -0.21% | 8,497,225 |
| Sep 2, 2025 | 59.74 | 60.30 | 57.00 | 57.54 | 57.54 | -2.90% | 10,449,940 |
| Sep 1, 2025 | 59.58 | 61.19 | 59.06 | 59.26 | 59.26 | -1.74% | 13,200,140 |
| Aug 29, 2025 | 54.98 | 60.31 | 54.55 | 60.31 | 60.31 | 9.99% | 17,672,898 |
| Aug 28, 2025 | 54.40 | 55.27 | 53.38 | 54.83 | 54.83 | 0.57% | 6,361,350 |
| Aug 27, 2025 | 57.45 | 57.47 | 54.48 | 54.52 | 54.52 | -4.87% | 10,065,184 |
| Aug 26, 2025 | 57.01 | 57.79 | 56.80 | 57.31 | 57.31 | 0.14% | 4,836,550 |
| Aug 25, 2025 | 58.09 | 58.38 | 56.57 | 57.23 | 57.23 | -1.28% | 8,829,989 |
| Aug 22, 2025 | 56.01 | 58.38 | 55.71 | 57.97 | 57.97 | 3.46% | 8,651,194 |
| Aug 21, 2025 | 56.00 | 57.18 | 55.58 | 56.03 | 56.03 | -0.16% | 8,359,100 |
| Aug 20, 2025 | 55.32 | 56.78 | 54.75 | 56.12 | 56.12 | 3.01% | 9,877,779 |
| Aug 19, 2025 | 55.30 | 55.40 | 54.18 | 54.48 | 54.48 | -1.27% | 5,131,200 |
| Aug 18, 2025 | 55.99 | 55.99 | 54.75 | 55.18 | 55.18 | 0.07% | 5,926,828 |
| Aug 15, 2025 | 52.77 | 55.24 | 52.66 | 55.14 | 55.14 | 4.29% | 6,559,474 |
| Aug 14, 2025 | 53.55 | 53.95 | 52.65 | 52.87 | 52.87 | -1.38% | 4,377,304 |
| Aug 13, 2025 | 54.70 | 54.84 | 53.21 | 53.61 | 53.61 | -1.63% | 5,503,100 |
| Aug 12, 2025 | 54.36 | 55.20 | 53.81 | 54.50 | 54.50 | 0.02% | 3,851,436 |
| Aug 11, 2025 | 51.76 | 56.20 | 51.75 | 54.49 | 54.49 | 5.27% | 7,804,789 |
| Aug 8, 2025 | 52.00 | 52.24 | 51.30 | 51.76 | 51.76 | -0.80% | 2,139,400 |
| Aug 7, 2025 | 51.80 | 52.50 | 51.61 | 52.18 | 52.18 | 0.35% | 2,810,000 |
| Aug 6, 2025 | 50.96 | 52.08 | 50.66 | 52.00 | 52.00 | 2.02% | 3,802,100 |
| Aug 5, 2025 | 51.51 | 51.53 | 50.68 | 50.97 | 50.97 | -0.70% | 2,875,700 |
| Aug 4, 2025 | 50.13 | 51.48 | 49.68 | 51.33 | 51.33 | 1.54% | 3,154,700 |
| Aug 1, 2025 | 50.11 | 50.96 | 49.20 | 50.55 | 50.55 | 0.06% | 3,378,901 |
| Jul 31, 2025 | 51.90 | 52.39 | 50.15 | 50.52 | 50.52 | -2.75% | 5,106,901 |
| Jul 30, 2025 | 53.70 | 53.78 | 51.50 | 51.95 | 51.95 | -3.26% | 4,768,206 |
| Jul 29, 2025 | 53.20 | 54.08 | 52.85 | 53.70 | 53.70 | 0.94% | 2,887,006 |
| Jul 28, 2025 | 54.13 | 54.25 | 52.82 | 53.20 | 53.20 | -1.75% | 4,430,665 |
| Jul 25, 2025 | 54.43 | 54.94 | 53.85 | 54.15 | 54.15 | -0.28% | 3,534,700 |
| Jul 24, 2025 | 53.68 | 54.78 | 53.51 | 54.30 | 54.30 | 1.12% | 3,661,364 |
| Jul 23, 2025 | 55.20 | 55.28 | 53.51 | 53.70 | 53.70 | -3.33% | 6,802,000 |
| Jul 22, 2025 | 51.75 | 56.08 | 51.67 | 55.55 | 55.55 | 7.03% | 10,326,475 |
| Jul 21, 2025 | 50.57 | 52.19 | 50.32 | 51.90 | 51.90 | 2.63% | 6,334,970 |