Shanghai - Delayed Quote CNY

SBT Ultrasonic Technology Co., Ltd. (688392.SS)

51.71

+2.20

+(4.44%)

As of 2:34:11 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	49.89	51.84	48.90	51.71	51.71	1,487,292
May 16, 2025	49.60	51.29	49.50	49.51	49.51	908,503
May 15, 2025	50.50	51.06	49.90	50.04	50.04	816,426
May 14, 2025	49.87	51.61	49.69	51.05	51.05	1,446,977
May 13, 2025	51.81	51.85	49.71	49.87	49.87	1,489,257
May 12, 2025	50.20	51.82	50.20	51.70	51.70	2,065,531
May 9, 2025	50.92	50.92	49.05	49.95	49.95	948,448
May 8, 2025	50.53	51.28	50.14	51.00	51.00	1,028,561
May 7, 2025	51.60	52.65	49.70	50.59	50.59	1,543,801
May 6, 2025	51.89	51.89	50.20	50.93	50.93	1,893,536
Apr 30, 2025	49.05	51.77	49.05	50.95	50.95	1,354,090
Apr 29, 2025	50.98	51.17	48.90	49.55	49.55	1,558,989
Apr 28, 2025	49.99	52.48	48.79	50.99	50.99	2,143,173
Apr 25, 2025	49.45	49.88	48.65	49.65	49.65	1,025,273
Apr 24, 2025	50.18	50.90	48.95	49.42	49.42	1,539,390
Apr 23, 2025	49.84	51.20	49.66	50.44	50.44	1,356,668
Apr 22, 2025	49.19	51.03	48.61	50.14	50.14	1,346,576
Apr 21, 2025	47.13	50.50	47.13	49.43	49.43	1,231,387
Apr 18, 2025	48.18	48.74	46.87	47.55	47.55	833,414
Apr 17, 2025	45.94	49.62	45.94	48.20	48.20	1,709,014
Apr 16, 2025	47.22	48.49	45.68	46.62	46.62	1,356,271
Apr 15, 2025	47.24	48.10	46.03	47.22	47.22	1,458,896
Apr 14, 2025	46.11	49.35	46.11	47.46	47.46	2,137,853
Apr 11, 2025	43.60	45.75	43.09	45.23	45.23	1,235,182
Apr 10, 2025	43.85	45.76	43.35	43.80	43.80	2,058,011
Apr 9, 2025	41.69	43.67	38.51	42.76	42.76	1,971,614
Apr 8, 2025	42.02	43.51	40.50	41.98	41.98	1,986,646
Apr 7, 2025	44.00	45.06	39.23	42.02	42.02	2,510,203
Apr 3, 2025	48.91	49.89	48.30	48.62	48.62	1,189,119
Apr 2, 2025	50.02	51.30	49.62	49.79	49.79	1,592,916
Apr 1, 2025	52.23	52.95	49.56	49.73	49.73	2,156,830
Mar 31, 2025	49.20	52.95	48.30	52.00	52.00	2,499,591
Mar 28, 2025	49.14	49.98	48.93	49.44	49.44	1,273,903
Mar 27, 2025	50.61	51.15	48.89	49.19	49.19	2,185,384
Mar 26, 2025	51.44	52.88	50.81	50.90	50.90	1,243,254
Mar 25, 2025	51.00	52.89	50.66	51.95	51.95	1,957,168
Mar 24, 2025	53.28	54.32	50.51	51.22	51.22	2,573,484
Mar 21, 2025	56.65	57.37	55.04	55.31	55.31	1,539,009
Mar 20, 2025	59.97	60.48	56.80	57.14	57.14	2,008,033
Mar 19, 2025	60.70	61.50	59.21	60.27	60.27	2,084,565
Mar 18, 2025	58.96	61.28	58.20	61.00	61.00	3,598,040
Mar 17, 2025	53.50	59.20	52.65	58.77	58.77	4,491,225
Mar 14, 2025	52.88	54.00	52.00	52.91	52.91	1,541,955
Mar 13, 2025	54.06	56.42	53.00	53.13	53.13	2,379,093
Mar 12, 2025	54.99	55.50	53.20	54.33	54.33	1,945,069
Mar 11, 2025	53.58	55.00	51.84	54.80	54.80	2,191,405
Mar 10, 2025	53.05	55.58	52.10	54.12	54.12	2,515,939
Mar 7, 2025	52.00	53.49	51.50	52.09	52.09	1,261,981
Mar 6, 2025	51.54	52.58	50.88	52.01	52.01	1,311,128
Mar 5, 2025	50.45	51.62	49.60	51.50	51.50	1,481,681
Mar 4, 2025	50.20	51.21	49.70	50.75	50.75	1,677,487
Mar 3, 2025	48.35	51.76	47.74	50.72	50.72	2,690,681
Feb 28, 2025	51.50	51.50	48.10	48.40	48.40	2,067,281
Feb 27, 2025	52.62	52.88	50.51	51.81	51.81	2,066,774
Feb 26, 2025	51.47	52.00	49.58	51.76	51.76	2,455,865
Feb 25, 2025	50.17	52.50	49.15	50.50	50.50	3,336,019
Feb 24, 2025	50.37	50.78	48.24	49.74	49.74	2,301,337
Feb 21, 2025	47.10	51.50	46.90	50.90	50.90	3,796,833
Feb 20, 2025	47.43	47.98	46.42	47.14	47.14	2,085,539
Feb 19, 2025	45.88	47.28	45.74	47.02	47.02	2,404,576
Feb 18, 2025	46.99	47.40	45.50	45.87	45.87	2,197,433
Feb 17, 2025	47.76	48.38	46.48	46.60	46.60	1,860,696
Feb 14, 2025	46.80	47.55	46.10	46.87	46.87	1,623,271
Feb 13, 2025	47.01	47.49	46.15	46.20	46.20	1,740,571
Feb 12, 2025	46.65	47.55	45.40	47.48	47.48	2,401,637
Feb 11, 2025	46.45	46.98	45.30	46.41	46.41	2,513,823
Feb 10, 2025	45.55	47.16	44.99	46.48	46.48	3,620,310
Feb 7, 2025	45.77	46.58	44.77	45.05	45.05	5,486,870
Feb 6, 2025	40.88	45.88	40.67	45.88	45.88	5,859,128
Feb 5, 2025	37.89	39.16	37.64	38.23	38.23	833,924
Jan 27, 2025	38.90	39.16	37.19	37.60	37.60	689,655
Jan 24, 2025	37.25	38.95	36.80	38.95	38.95	828,179
Jan 23, 2025	37.72	38.88	37.12	37.30	37.30	840,561
Jan 22, 2025	39.26	39.83	37.15	37.16	37.16	1,287,370
Jan 21, 2025	40.00	40.39	38.80	39.47	39.47	577,505
Jan 20, 2025	38.70	40.86	38.19	39.61	39.61	1,301,726
Jan 17, 2025	37.30	38.65	36.95	38.30	38.30	867,059
Jan 16, 2025	38.00	38.68	36.94	37.21	37.21	624,456
Jan 15, 2025	38.59	38.75	37.57	37.80	37.80	681,011
Jan 14, 2025	36.65	38.85	36.36	38.59	38.59	1,139,501
Jan 13, 2025	35.43	37.57	34.70	36.66	36.66	1,183,904
Jan 10, 2025	36.86	37.87	35.42	35.43	35.43	736,384
Jan 9, 2025	36.80	37.75	36.50	36.68	36.68	562,824
Jan 8, 2025	37.66	37.66	35.63	37.07	37.07	779,551
Jan 7, 2025	37.80	38.12	36.86	37.60	37.60	670,096
Jan 6, 2025	38.46	39.30	37.01	37.43	37.43	999,958
Jan 3, 2025	38.74	40.80	38.01	38.38	38.38	1,299,631
Jan 2, 2025	40.50	41.54	38.28	38.54	38.54	1,384,438
Dec 31, 2024	42.18	43.80	40.74	40.80	40.80	1,362,488
Dec 30, 2024	40.48	43.47	40.02	42.29	42.29	1,681,934
Dec 27, 2024	41.43	41.69	40.20	40.57	40.57	901,881
Dec 26, 2024	39.00	42.10	38.81	41.33	41.33	852,827
Dec 25, 2024	40.28	40.79	39.39	39.83	39.83	588,481
Dec 24, 2024	39.00	40.58	39.00	40.28	40.28	890,267
Dec 23, 2024	41.73	41.73	38.96	38.99	38.99	942,043
Dec 20, 2024	40.78	42.00	40.26	41.51	41.51	697,109
Dec 19, 2024	40.78	41.50	40.01	40.99	40.99	965,697
Dec 18, 2024	41.77	41.77	40.33	41.26	41.26	612,625
Dec 17, 2024	42.68	42.68	40.61	40.82	40.82	887,201
Dec 16, 2024	43.40	43.40	41.91	42.12	42.12	924,456
Dec 13, 2024	44.90	44.93	43.02	43.51	43.51	1,206,060
Dec 12, 2024	44.56	45.56	44.15	44.90	44.90	951,164
Dec 11, 2024	45.50	45.60	44.10	44.42	44.42	951,210
Dec 10, 2024	44.70	46.48	44.51	45.30	45.30	1,701,403
Dec 9, 2024	44.53	44.90	42.79	43.24	43.24	856,217
Dec 6, 2024	44.00	44.79	43.02	44.40	44.40	1,098,420
Dec 5, 2024	44.00	44.80	43.47	44.15	44.15	755,745
Dec 4, 2024	46.10	46.46	43.50	43.53	43.53	1,493,335
Dec 3, 2024	47.49	47.59	45.46	46.20	46.20	996,447
Dec 2, 2024	46.86	48.12	45.51	47.30	47.30	1,058,727
Nov 29, 2024	45.72	47.47	45.12	47.08	47.08	969,534
Nov 28, 2024	46.11	46.88	45.50	46.31	46.31	799,627
Nov 27, 2024	46.01	46.60	43.70	46.37	46.37	1,146,546
Nov 26, 2024	45.88	46.12	44.39	44.63	44.63	631,454
Nov 25, 2024	47.38	47.38	44.56	45.88	45.88	1,181,467
Nov 22, 2024	49.39	49.39	46.50	46.98	46.98	1,185,916
Nov 21, 2024	49.99	50.85	48.50	49.39	49.39	1,141,557
Nov 20, 2024	48.71	50.51	48.00	50.20	50.20	1,713,875
Nov 19, 2024	44.91	49.30	44.91	48.91	48.91	1,649,700
Nov 18, 2024	47.69	47.69	44.40	44.91	44.91	1,505,818
Nov 15, 2024	48.20	49.03	46.60	46.72	46.72	1,838,831
Nov 14, 2024	51.57	52.49	48.12	48.20	48.20	1,947,826
Nov 13, 2024	51.20	51.41	48.52	51.00	51.00	2,721,583
Nov 12, 2024	54.49	57.76	50.30	51.20	51.20	6,390,162
Nov 11, 2024	43.14	52.62	43.14	52.62	52.62	5,652,493
Nov 8, 2024	42.40	45.20	42.26	43.85	43.85	2,795,515
Nov 7, 2024	40.50	41.98	39.80	41.83	41.83	1,192,483
Nov 6, 2024	40.80	43.99	40.25	40.66	40.66	1,916,770
Nov 5, 2024	39.76	41.46	38.80	40.55	40.55	1,486,726
Nov 4, 2024	37.62	41.41	37.50	39.37	39.37	1,424,720
Nov 1, 2024	39.24	40.53	37.52	37.53	37.53	1,322,749
Oct 31, 2024	38.17	40.71	38.17	39.76	39.76	1,711,206
Oct 30, 2024	41.12	41.31	38.88	39.29	39.29	1,803,598
Oct 29, 2024	44.22	44.95	41.00	41.02	41.02	2,237,568
Oct 28, 2024	47.84	48.40	43.92	44.11	44.11	2,618,320
Oct 25, 2024	40.50	46.96	40.50	46.03	46.03	3,458,382
Oct 24, 2024	41.45	41.45	40.02	40.41	40.41	1,256,247
Oct 23, 2024	41.20	42.61	39.54	41.46	41.46	1,693,829
Oct 22, 2024	39.37	42.24	38.00	40.90	40.90	2,355,683
Oct 21, 2024	36.37	39.76	36.08	38.66	38.66	2,405,348
Oct 18, 2024	34.76	37.43	34.27	36.34	36.34	1,433,090
Oct 17, 2024	34.66	35.78	34.56	34.64	34.64	996,656
Oct 16, 2024	35.00	35.48	34.23	34.42	34.42	1,146,036
Oct 15, 2024	36.90	37.40	35.20	35.31	35.31	1,111,437
Oct 14, 2024	36.82	37.93	34.70	37.24	37.24	1,474,276
Oct 11, 2024	38.76	38.76	35.70	36.60	36.60	1,207,164
Oct 10, 2024	40.51	41.00	38.29	39.29	39.29	1,669,142
Oct 9, 2024	44.00	44.00	39.14	40.50	40.50	2,475,712
Oct 8, 2024	48.30	48.30	41.48	44.12	44.12	3,760,004
Sep 30, 2024	36.30	40.59	35.01	40.26	40.26	2,097,924
Sep 27, 2024	31.90	34.80	31.90	34.20	34.20	644,807
Sep 26, 2024	30.49	31.68	29.80	31.62	31.62	697,549
Sep 25, 2024	30.51	31.61	30.16	30.20	30.20	668,075
Sep 24, 2024	27.86	30.41	27.81	30.15	30.15	830,799
Sep 23, 2024	28.22	28.72	27.78	27.94	27.94	444,926
Sep 20, 2024	29.33	29.59	28.20	28.24	28.24	542,598
Sep 19, 2024	29.80	30.37	29.03	29.33	29.33	736,033
Sep 18, 2024	30.14	30.14	29.00	29.50	29.50	540,305
Sep 13, 2024	31.40	31.40	29.93	30.10	30.10	514,727
Sep 12, 2024	32.30	32.61	31.37	31.37	31.37	260,938
Sep 11, 2024	31.50	32.44	31.19	31.95	31.95	289,286
Sep 10, 2024	31.13	32.26	30.42	31.76	31.76	536,492
Sep 9, 2024	30.60	31.59	30.26	31.36	31.36	566,669
Sep 6, 2024	32.41	32.44	31.15	31.89	31.89	375,258
Sep 5, 2024	32.58	32.97	31.83	32.36	32.36	413,546
Sep 4, 2024	32.00	32.97	31.99	32.58	32.58	494,981
Sep 3, 2024	32.32	33.47	32.10	32.60	32.60	564,959
Sep 2, 2024	34.15	34.76	32.43	32.60	32.60	676,977
Aug 30, 2024	34.00	35.35	33.50	34.65	34.65	1,050,400
Aug 29, 2024	33.00	34.73	30.20	34.40	34.40	1,463,439
Aug 28, 2024	30.70	31.76	30.58	31.32	31.32	304,689
Aug 27, 2024	31.00	31.40	30.30	30.78	30.78	443,050
Aug 26, 2024	30.20	31.65	30.20	31.17	31.17	300,444
Aug 23, 2024	30.55	30.94	30.09	30.52	30.52	298,339
Aug 22, 2024	31.22	31.60	30.51	30.75	30.75	319,731
Aug 21, 2024	30.73	31.55	30.15	31.25	31.25	385,589
Aug 20, 2024	31.85	32.17	30.50	30.79	30.79	366,174
Aug 19, 2024	32.17	32.46	31.73	31.80	31.80	290,317
Aug 16, 2024	33.64	33.64	32.16	32.17	32.17	267,034
Aug 15, 2024	32.01	33.10	31.60	32.55	32.55	479,298
Aug 14, 2024	32.52	33.50	32.00	32.00	32.00	279,702
Aug 13, 2024	33.38	33.38	32.35	33.14	33.14	290,092
Aug 12, 2024	33.03	33.47	32.82	33.14	33.14	265,394
Aug 9, 2024	34.00	34.38	33.33	33.34	33.34	379,052
Aug 8, 2024	34.02	34.48	33.20	33.99	33.99	334,883
Aug 7, 2024	34.19	34.65	33.72	34.30	34.30	270,684
Aug 6, 2024	33.33	34.88	33.33	34.47	34.47	373,608
Aug 5, 2024	34.52	35.85	33.33	33.33	33.33	411,327
Aug 2, 2024	35.34	35.69	34.41	34.52	34.52	352,259
Aug 1, 2024	35.40	36.49	34.80	35.51	35.51	508,620
Jul 31, 2024	33.00	35.74	32.83	35.50	35.50	632,247
Jul 30, 2024	33.21	33.97	32.77	33.46	33.46	422,821
Jul 29, 2024	34.35	34.99	33.50	33.77	33.77	404,765
Jul 26, 2024	34.95	35.48	34.32	34.52	34.52	265,304
Jul 25, 2024	34.51	35.89	34.26	35.05	35.05	324,762
Jul 24, 2024	36.06	36.31	34.75	34.93	34.93	460,849
Jul 23, 2024	37.10	37.30	35.86	35.91	35.91	444,126
Jul 22, 2024	37.80	37.80	36.74	36.91	36.91	377,442
Jul 19, 2024	36.38	38.00	35.68	37.19	37.19	761,294
Jul 18, 2024	36.00	36.57	35.03	36.40	36.40	407,602
Jul 17, 2024	36.72	37.13	36.10	36.22	36.22	482,567
Jul 16, 2024	37.35	37.35	35.68	36.58	36.58	591,876
Jul 15, 2024	38.14	38.50	36.60	36.80	36.80	521,446
Jul 12, 2024	38.60	39.12	37.69	38.39	38.39	807,875
Jul 11, 2024	36.67	40.60	36.67	38.60	38.60	1,452,127
Jul 10, 2024	36.35	37.15	35.69	36.26	36.26	561,512
Jul 9, 2024	36.58	37.85	34.85	36.40	36.40	816,979
Jul 8, 2024	34.91	37.69	34.91	36.59	36.59	1,193,823
Jul 5, 2024	35.17	35.17	35.17	35.17	35.17	-
Jul 4, 2024	36.56	36.70	34.65	35.17	35.17	891,491
Jul 3, 2024	37.80	37.80	36.18	36.64	36.64	865,231
Jul 2, 2024	40.60	40.60	37.65	37.90	37.90	1,132,696
Jul 1, 2024	41.00	42.42	39.30	40.00	40.00	1,126,674
Jun 28, 2024	42.00	43.48	41.30	42.44	42.44	353,891
Jun 27, 2024	42.31	43.24	41.86	41.86	41.86	348,596
Jun 26, 2024	41.50	42.88	40.03	42.70	42.70	412,530
Jun 25, 2024	42.46	42.79	40.40	40.80	40.80	609,628
Jun 24, 2024	42.52	44.65	42.00	42.04	42.04	700,961
Jun 21, 2024	43.42	43.90	42.56	43.49	43.49	568,581
Jun 20, 2024	0.2 Dividend
Jun 20, 2024	45.25	45.47	42.99	43.51	43.51	495,700
Jun 19, 2024	45.90	46.00	44.48	45.45	45.25	491,392
Jun 18, 2024	46.78	47.37	45.53	45.87	45.67	541,829
Jun 17, 2024	46.60	47.25	45.66	46.71	46.50	398,343
Jun 14, 2024	47.80	47.80	46.01	46.99	46.78	649,014
Jun 13, 2024	46.70	48.17	46.50	47.80	47.59	644,545
Jun 12, 2024	47.23	49.79	47.10	47.69	47.48	748,029
Jun 11, 2024	47.67	48.20	46.63	47.35	47.14	558,165
Jun 7, 2024	48.38	48.68	47.39	47.63	47.42	335,934
Jun 6, 2024	50.00	50.26	47.50	47.61	47.40	433,798
Jun 5, 2024	50.43	51.02	49.94	50.05	49.83	372,085
Jun 4, 2024	51.33	51.40	49.80	50.48	50.26	308,595
Jun 3, 2024	53.31	53.31	50.22	51.43	51.20	604,875
May 31, 2024	52.00	53.99	51.98	52.83	52.60	416,167
May 30, 2024	53.80	53.80	51.93	52.39	52.16	706,981
May 29, 2024	54.66	56.18	53.62	53.93	53.69	482,794
May 28, 2024	54.08	55.50	53.88	54.70	54.46	437,683
May 27, 2024	56.23	56.95	53.72	54.61	54.37	686,782
May 24, 2024	57.20	57.99	56.09	56.50	56.25	672,347
May 23, 2024	59.21	59.37	56.62	57.90	57.65	1,192,063
May 22, 2024	57.80	59.77	56.94	59.20	58.94	2,097,206
May 21, 2024	53.50	58.98	53.49	57.81	57.56	2,086,694
May 20, 2024	53.00	55.44	53.00	54.18	53.94	957,240

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SBT Ultrasonic Technology Co., Ltd. (688392.SS)