Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Senior Technology Material Co., Ltd. (300568.SZ)

10.67
+0.91
+(9.32%)
As of 1:08:49 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20259.7311.099.6810.6710.6788,764,022
May 7, 20259.6410.229.629.769.7659,702,205
May 6, 20259.119.479.119.469.4627,449,460
Apr 30, 20258.999.128.999.089.0815,815,689
Apr 29, 20259.009.158.898.968.9624,348,268
Apr 28, 20259.159.189.029.109.1015,800,413
Apr 25, 20259.149.249.079.169.1615,339,653
Apr 24, 20259.299.309.109.129.1219,096,897
Apr 23, 20259.249.329.189.269.2619,816,017
Apr 22, 20259.299.319.169.189.1819,230,969
Apr 21, 20259.259.329.139.309.3017,065,775
Apr 18, 20259.169.309.089.239.2319,950,226
Apr 17, 20259.129.299.039.159.1527,819,802
Apr 16, 20259.109.148.858.998.9920,774,790
Apr 15, 20259.109.339.069.179.1728,554,770
Apr 14, 20259.219.269.069.109.1022,952,451
Apr 11, 20258.819.128.819.039.0322,127,838
Apr 10, 20258.999.218.918.918.9140,004,974
Apr 9, 20258.328.808.018.718.7143,138,194
Apr 8, 20258.368.818.358.558.5551,985,452
Apr 7, 20259.489.588.118.198.1968,879,631
Apr 3, 202510.2410.3810.0910.1410.1417,880,071
Apr 2, 202510.2510.4110.2310.3410.3413,360,352
Apr 1, 202510.2010.3810.1710.2710.2718,267,306
Mar 31, 202510.5010.5110.0910.1810.1837,418,375
Mar 28, 202510.7610.8810.5210.5310.5322,496,599
Mar 27, 202510.6710.9710.4510.8010.8030,135,076
Mar 26, 202510.7110.8610.6710.7410.7418,949,509
Mar 25, 202510.8010.9210.6510.7510.7522,920,750
Mar 24, 202510.9310.9610.5910.8110.8132,608,644
Mar 21, 202511.3011.4310.9310.9610.9647,478,234
Mar 20, 202511.6411.7011.3511.3711.3748,569,016
Mar 19, 202511.4512.0511.4011.7111.7198,386,845
Mar 18, 202511.2011.4911.1711.4311.4354,807,160
Mar 17, 202511.0911.2211.0211.1411.1431,452,524
Mar 14, 202510.9411.1110.7911.0911.0934,835,900
Mar 13, 202511.2311.3810.8810.9610.9647,231,349
Mar 12, 202511.2211.3911.1011.2911.2938,584,643
Mar 11, 202511.1511.2811.0311.1911.1929,838,951
Mar 10, 202511.1911.3911.1711.2711.2731,585,532
Mar 7, 202511.5111.5811.1711.2411.2453,437,342
Mar 6, 202511.2012.0711.1611.5911.5981,893,935
Mar 5, 202511.2211.2810.9811.1211.1244,994,600
Mar 4, 202511.3011.3711.1011.2711.2759,147,062
Mar 3, 202511.3011.9711.2711.4911.4988,184,572
Feb 28, 202511.9411.9411.1811.2511.2587,951,983
Feb 27, 202512.0712.2111.6812.0612.0696,525,645
Feb 26, 202511.6612.1311.4612.0712.07104,707,708
Feb 25, 202511.4811.8511.3011.6411.6473,246,386
Feb 24, 202511.2211.7011.1311.5011.5084,130,755
Feb 21, 202511.0011.6010.9311.2911.29100,829,043
Feb 20, 202510.7110.9810.5510.9610.9655,008,153
Feb 19, 202510.5810.8010.5110.7710.7743,801,072
Feb 18, 202510.8911.1010.5710.6910.6960,523,121
Feb 17, 202510.8111.2010.7410.7510.7552,642,433
Feb 14, 202510.7211.0510.7210.8610.8653,433,236
Feb 13, 202511.1111.2010.7310.7710.7763,123,112
Feb 12, 202510.5111.1610.5111.1111.11106,919,399
Feb 11, 202510.1310.649.9910.6210.6274,592,827
Feb 10, 202510.1110.1510.0010.1310.1335,141,577
Feb 7, 202510.0210.169.9210.0410.0440,771,877
Feb 6, 20259.7810.059.7110.0410.0430,186,750
Feb 5, 20259.869.999.759.839.8325,895,457
Jan 27, 20259.6810.039.669.809.8038,919,478
Jan 24, 20259.399.679.369.659.6521,407,647
Jan 23, 20259.709.849.449.459.4523,142,490
Jan 22, 20259.729.729.529.559.5518,743,651
Jan 21, 20259.709.909.569.789.7825,832,771
Jan 20, 20259.579.739.549.649.6420,087,456
Jan 17, 20259.449.599.389.519.5120,024,488
Jan 16, 20259.589.609.409.489.4822,250,788
Jan 15, 20259.739.759.509.529.5225,963,182
Jan 14, 20259.359.759.259.719.7144,982,983
Jan 13, 20258.869.368.839.339.3336,753,758
Jan 10, 20259.179.228.989.009.0028,148,220
Jan 9, 20258.779.168.739.089.0839,653,133
Jan 8, 20258.998.998.578.848.8435,950,015
Jan 7, 20258.969.058.909.039.0321,189,608
Jan 6, 20258.999.118.878.968.9621,740,784
Jan 3, 20259.349.398.958.998.9935,855,773
Jan 2, 20259.729.799.239.339.3331,511,012
Dec 31, 202410.1310.179.729.729.7233,493,333
Dec 30, 20249.9610.189.9310.1710.1730,881,795
Dec 27, 20249.9110.109.879.979.9724,493,051
Dec 26, 20249.9610.009.889.939.9317,541,566
Dec 25, 202410.0210.079.789.899.8921,062,584
Dec 24, 20249.8810.169.8610.0210.0226,390,477
Dec 23, 202410.1110.199.849.869.8628,579,484
Dec 20, 202410.1110.2410.0610.1410.1423,356,655
Dec 19, 20249.9810.199.9210.1710.1726,599,169
Dec 18, 202410.2110.3110.0710.0910.0927,564,702
Dec 17, 202410.2510.3710.1410.1910.1930,733,655
Dec 16, 202410.4710.5410.1310.2710.2749,413,950
Dec 13, 202410.7510.7610.4110.5210.5298,093,974
Dec 12, 202410.9810.9810.7310.8410.8456,576,090
Dec 11, 202411.0211.1310.9110.9810.9836,670,950
Dec 10, 202411.4011.4711.0511.0711.0742,368,456
Dec 9, 202411.1911.2610.9611.0511.0528,672,172
Dec 6, 202411.0911.3810.8711.2311.2344,038,491
Dec 5, 202410.9611.1310.9211.0711.0724,932,118
Dec 4, 202411.1811.2010.9611.0311.0335,899,609
Dec 3, 202411.5311.5811.0611.2311.2366,191,646
Dec 2, 202411.5011.6311.4011.6011.6051,358,655
Nov 29, 202411.6211.8911.3711.6311.6354,387,324
Nov 28, 202411.9512.0911.7111.7311.7343,690,081
Nov 27, 202411.6211.9511.2211.9511.9563,013,403
Nov 26, 202412.6812.6811.8411.9311.9374,381,115
Nov 25, 202411.6312.0611.5511.8011.8055,574,340
Nov 22, 202411.9612.1711.4111.4111.4161,560,669
Nov 21, 202411.8912.4211.8511.9511.9564,433,054
Nov 20, 202411.6012.2311.5112.0112.0168,990,848
Nov 19, 202411.1811.6110.7911.5811.5867,119,603
Nov 18, 202411.3011.7611.1011.2211.2256,420,178
Nov 15, 202411.7112.0211.2911.3011.3081,701,968
Nov 14, 202412.9113.1412.0912.0912.09109,333,351
Nov 13, 202412.2013.1112.1013.0313.03144,822,083
Nov 12, 202413.1613.1611.8311.9911.99156,630,408
Nov 11, 202411.0511.9911.0111.9611.96112,407,174
Nov 8, 202411.4811.8611.1111.1211.1285,889,098
Nov 7, 202411.1011.3811.0111.3211.3266,034,011
Nov 6, 202410.9711.5510.9611.0911.0992,555,472
Nov 5, 202410.5711.0610.5210.9410.9472,480,461
Nov 4, 202410.3610.8610.2110.6010.6042,593,073
Nov 1, 202410.7611.0810.3510.3510.3560,093,169
Oct 31, 202410.5411.0010.4410.8910.8964,444,392
Oct 30, 202410.5210.8110.4010.5410.5454,595,371
Oct 29, 202410.7611.1110.7110.7410.7479,227,030
Oct 28, 202410.9811.0610.5110.7410.7487,564,128
Oct 25, 20249.8211.309.8110.9510.95142,522,537
Oct 24, 202410.1810.189.739.749.7456,893,914
Oct 23, 20249.8610.229.7010.1910.1981,144,141
Oct 22, 20249.699.909.569.839.8349,057,677
Oct 21, 20249.5810.129.589.759.7571,116,504
Oct 18, 20248.999.868.939.509.5073,166,066
Oct 17, 20249.129.298.978.978.9735,573,679
Oct 16, 20249.149.248.969.039.0343,604,505
Oct 15, 20249.589.659.229.249.2449,975,805
Oct 14, 20249.549.759.259.599.5956,385,212
Oct 11, 202410.2910.339.359.529.5264,902,886
Oct 10, 202410.9011.2710.3010.3410.3480,542,758
Oct 9, 202412.0012.1810.7010.7510.75118,237,876
Oct 8, 202412.3512.3511.0012.3512.35147,338,127
Sep 30, 20249.1510.309.0410.2910.29114,443,389
Sep 27, 20248.068.868.068.658.6572,730,707
Sep 26, 20247.537.887.487.887.8839,852,821
Sep 25, 20247.537.777.527.557.5552,319,794
Sep 24, 20246.867.436.857.437.4356,896,884
Sep 23, 20246.816.896.736.836.8316,226,598
Sep 20, 20246.946.976.776.836.8322,832,138
Sep 19, 20246.917.136.806.986.9824,223,836
Sep 18, 20247.087.126.786.876.8722,513,747
Sep 13, 20247.397.437.077.077.0724,141,523
Sep 12, 20247.507.627.377.397.3923,869,212
Sep 11, 20247.277.577.217.527.5235,251,209
Sep 10, 20247.367.367.107.257.2520,192,085
Sep 9, 20247.457.557.277.347.3423,682,048
Sep 6, 20247.787.797.457.487.4834,810,797
Sep 5, 20247.687.977.687.797.7940,247,371
Sep 4, 20247.548.017.517.777.7760,097,003
Sep 3, 20247.317.617.257.577.5732,807,798
Sep 2, 20247.457.557.307.317.3119,031,450
Aug 30, 20247.407.587.317.457.4527,619,455
Aug 29, 20247.077.537.057.397.3934,509,644
Aug 28, 20247.077.106.927.067.0611,511,667
Aug 27, 20247.217.257.067.077.0713,890,778
Aug 26, 20247.147.407.127.267.2618,149,185
Aug 23, 20247.227.267.097.117.1113,551,427
Aug 22, 20247.397.477.207.217.2118,565,655
Aug 21, 20247.307.467.267.357.3511,978,631
Aug 20, 20247.487.587.317.327.3210,451,570
Aug 19, 20247.507.617.467.477.478,128,742
Aug 16, 20247.697.737.487.507.5013,528,367
Aug 15, 20247.557.827.487.697.6915,630,051
Aug 14, 20247.767.847.597.607.6012,043,145
Aug 13, 20247.687.887.607.787.7814,551,616
Aug 12, 20247.677.737.607.667.668,502,189
Aug 9, 20247.857.907.677.677.679,666,390
Aug 8, 20247.807.877.677.817.8110,799,173
Aug 7, 20247.827.917.717.827.8213,042,881
Aug 6, 20247.777.877.717.837.8314,151,934
Aug 5, 20247.787.997.677.677.6717,175,424
Aug 2, 20247.848.017.817.827.8214,159,495
Aug 1, 20247.887.957.827.897.8913,729,790
Jul 31, 20247.557.917.477.917.9119,306,141
Jul 30, 20247.467.577.427.537.539,396,419
Jul 29, 20247.597.597.387.487.4811,913,503
Jul 26, 20247.427.657.417.577.5715,256,806
Jul 25, 20247.277.557.237.407.4020,009,267
Jul 24, 20247.487.517.277.307.3015,863,310
Jul 23, 20247.767.817.467.477.4717,969,543
Jul 22, 20247.887.947.727.767.7616,386,709
Jul 19, 20247.867.967.757.867.8613,658,779
Jul 18, 20247.907.947.737.887.8817,393,399
Jul 17, 20247.988.047.907.927.9212,576,810
Jul 16, 20247.958.077.927.987.9812,442,333
Jul 15, 20248.058.097.937.957.9511,763,169
Jul 12, 20248.118.178.048.108.1014,826,323
Jul 11, 20247.968.197.928.118.1124,382,029
Jul 10, 20247.797.997.727.787.7813,574,411
Jul 9, 20247.557.887.527.817.8121,445,890
Jul 8, 20247.827.847.577.607.6019,461,678
Jul 5, 20247.907.927.777.877.8715,727,046
Jul 4, 20248.198.247.907.907.9017,307,793
Jul 3, 20248.128.318.038.188.1821,556,013
Jul 2, 20248.198.228.078.118.1118,010,045
Jul 1, 20248.208.248.088.188.1815,397,169
Jun 28, 20248.288.428.188.208.2016,298,577
Jun 27, 20248.408.488.278.288.2817,588,584
Jun 26, 20248.118.528.008.488.4825,614,598
Jun 25, 20248.188.288.068.128.1218,554,770
Jun 24, 20248.538.538.138.168.1631,009,424
Jun 21, 20248.758.778.558.608.6017,651,572
Jun 20, 20249.029.068.758.758.7518,205,838
Jun 19, 20249.189.199.029.049.0415,192,529
Jun 18, 20249.189.239.089.199.1915,092,233
Jun 17, 20249.099.359.069.199.1923,659,277
Jun 14, 20248.939.178.829.149.1422,674,554
Jun 13, 2024 0.22 Dividend
Jun 13, 20249.089.128.948.968.9619,176,740
Jun 12, 20249.079.259.039.198.9716,525,488
Jun 11, 20249.009.138.859.118.8917,875,290
Jun 7, 20249.259.349.039.128.9022,391,085
Jun 6, 20249.539.609.159.178.9529,881,450
Jun 5, 20249.519.749.499.539.3022,607,817
Jun 4, 20249.489.599.419.519.2821,034,178
Jun 3, 20249.609.639.439.549.3118,106,836
May 31, 20249.589.829.589.599.3619,629,448
May 30, 20249.859.909.559.599.3631,420,836
May 29, 20249.7510.039.719.839.5927,543,625
May 28, 20249.889.919.709.719.4823,694,893
May 27, 202410.1510.359.709.989.7438,522,860
May 24, 20249.8710.409.8510.049.8041,656,577
May 23, 202410.2210.249.919.949.7028,502,898
May 22, 20249.9210.339.8810.2710.0244,327,037
May 21, 20249.909.989.799.949.7022,348,648
May 20, 20249.9610.129.899.919.6727,652,736
May 17, 20249.749.999.679.989.7427,029,652
May 16, 20249.789.879.729.749.5118,959,670
May 15, 20249.869.999.769.779.5421,388,649
May 14, 20249.9510.059.769.819.5828,453,072
May 13, 202410.0810.089.849.869.6236,029,273
May 10, 202410.4610.5810.2110.2510.0040,573,199
May 9, 202410.3810.8210.3510.5610.3155,125,785
May 8, 202410.4410.4510.1210.169.9233,353,367
Waiting for permission
Allow microphone access to enable voice search

Try again.