Shenzhen - Delayed Quote
CNY
Shenzhen Senior Technology Material Co., Ltd. (300568.SZ)
11.56
-0.46
(-3.83%)
At close: October 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.72
12.24
11.56
11.56
11.56
43,873,319
Oct 29, 2026
12.61
12.62
12.00
12.02
12.02
38,287,464
Oct 28, 2026
12.77
12.98
12.46
12.69
12.69
44,888,386
Oct 27, 2026
13.14
13.22
12.64
12.64
12.64
37,461,579
Oct 26, 2026
12.71
13.44
12.64
13.20
13.20
64,988,167
Oct 23, 2026
12.12
12.78
11.54
12.72
12.72
75,371,010
Oct 22, 2026
12.92
13.06
12.43
12.48
12.48
44,279,253
Oct 21, 2026
13.93
14.04
12.88
12.95
12.95
67,361,224
Oct 20, 2026
13.77
14.22
13.67
13.91
13.91
37,148,849
Oct 19, 2026
13.94
14.04
13.55
13.84
13.84
31,227,967
Oct 16, 2026
14.60
14.75
13.94
14.07
14.07
34,736,898
Oct 15, 2026
14.37
14.87
14.20
14.31
14.31
41,843,512
Oct 14, 2026
15.13
15.71
14.88
14.96
14.96
39,412,446
Oct 13, 2026
15.00
15.39
14.19
15.22
15.22
67,901,192
Oct 12, 2026
15.50
16.48
15.38
15.42
15.42
66,425,725
Oct 9, 2026
15.56
15.95
15.16
15.69
15.69
65,171,251
Oct 8, 2026
15.83
16.09
15.51
15.62
15.62
47,538,104
Sep 30, 2026
16.10
16.19
15.70
15.74
15.74
37,277,845
Sep 29, 2026
16.08
16.40
15.95
16.01
16.01
50,386,898
Sep 28, 2026
17.30
17.43
15.98
16.12
16.12
73,164,820
Sep 24, 2026
17.42
17.70
17.04
17.50
17.50
93,924,178
Sep 23, 2026
15.93
17.07
15.86
17.00
17.00
88,263,284
Sep 22, 2026
16.20
16.45
15.88
15.96
15.96
42,706,624
Sep 21, 2026
15.90
16.35
15.85
16.05
16.05
55,175,811
Sep 18, 2026
15.38
16.06
15.29
15.90
15.90
68,219,196
Sep 17, 2026
15.35
15.70
15.21
15.28
15.28
40,664,622
Sep 16, 2026
15.60
15.74
14.86
15.47
15.47
75,934,722
Sep 15, 2026
15.99
16.28
15.40
15.56
15.56
75,752,427
Sep 14, 2026
14.47
15.67
14.27
15.32
15.32
87,347,976
Sep 11, 2026
14.67
14.73
13.96
14.40
14.40
41,870,052
Sep 10, 2026
14.97
14.97
14.47
14.74
14.74
42,819,846
Sep 9, 2026
13.84
15.19
13.84
14.97
14.97
103,745,637
Sep 8, 2026
14.20
14.20
13.82
13.88
13.88
32,500,788
Sep 7, 2026
13.92
14.49
13.75
14.24
14.24
37,241,186
Sep 4, 2026
14.41
14.50
13.80
13.92
13.92
45,523,552
Sep 3, 2026
14.02
14.55
13.95
14.43
14.43
52,013,925
Sep 2, 2026
13.94
14.09
13.66
13.90
13.90
45,646,007
Sep 1, 2026
15.05
15.07
14.28
14.30
14.30
55,856,324
Aug 31, 2026
15.00
15.19
14.58
15.04
15.04
52,149,859
Aug 28, 2026
15.80
15.84
15.19
15.20
15.20
60,536,602
Aug 27, 2026
15.10
15.73
14.72
15.53
15.53
87,066,646
Aug 26, 2026
14.50
15.48
14.47
15.27
15.27
80,543,961
Aug 25, 2026
14.05
14.58
13.77
14.40
14.40
52,071,360
Aug 24, 2026
14.61
14.93
13.83
14.08
14.08
46,469,177
Aug 21, 2026
14.49
15.00
14.38
14.48
14.48
48,581,614
Aug 20, 2026
14.65
14.72
14.28
14.57
14.57
54,028,663
Aug 19, 2026
14.51
15.38
14.33
14.41
14.41
73,238,090
Aug 18, 2026
15.13
15.23
14.62
14.71
14.71
51,819,551
Aug 17, 2026
14.96
15.17
14.63
15.15
15.15
69,510,282
Aug 14, 2026
14.51
15.56
14.36
14.95
14.95
120,570,048
Aug 13, 2026
14.78
14.95
14.45
14.52
14.52
59,816,078
Aug 12, 2026
13.87
14.89
13.81
14.78
14.78
88,883,110
Aug 11, 2026
14.01
14.15
13.64
13.87
13.87
62,449,423
Aug 10, 2026
13.66
14.15
13.40
14.13
14.13
72,094,408
Aug 7, 2026
13.80
13.86
13.29
13.53
13.53
64,412,981
Aug 6, 2026
14.16
14.18
13.59
13.81
13.81
68,344,843
Aug 5, 2026
13.44
14.33
13.31
14.24
14.24
64,641,124
Aug 4, 2026
13.30
13.80
13.26
13.51
13.51
49,971,516
Aug 3, 2026
13.38
13.44
12.90
13.19
13.19
47,741,705
Jul 31, 2026
13.45
13.89
13.29
13.33
13.33
70,424,235
Jul 30, 2026
12.81
13.50
12.67
13.10
13.10
93,362,292
Jul 29, 2026
12.15
12.93
11.50
12.81
12.81
93,211,410
Jul 28, 2026
12.35
12.65
11.91
11.97
11.97
58,657,444
Jul 27, 2026
12.16
12.55
12.06
12.53
12.53
54,391,581
Jul 24, 2026
12.29
12.64
11.94
12.04
12.04
54,498,472
Jul 23, 2026
11.94
12.55
11.70
12.46
12.46
76,468,473
Jul 22, 2026
12.57
12.74
11.80
11.90
11.90
90,252,225
Jul 21, 2026
12.04
12.78
11.52
12.76
12.76
92,522,683
Jul 20, 2026
12.87
12.96
11.68
12.02
12.02
86,512,989
Jul 17, 2026
13.39
13.48
12.50
12.53
12.53
74,345,926
Jul 16, 2026
14.52
14.61
13.36
13.50
13.50
81,626,233
Jul 15, 2026
15.45
15.58
14.60
14.73
14.73
63,004,923
Jul 14, 2026
15.65
15.79
15.03
15.44
15.44
75,617,445
Jul 13, 2026
17.60
17.70
15.39
15.58
15.58
97,528,543
Jul 10, 2026
18.47
19.25
17.51
17.57
17.57
88,950,046
Jul 9, 2026
18.83
18.88
17.28
18.11
18.11
82,542,616
Jul 8, 2026
20.02
20.50
18.23
18.46
18.46
94,238,597
Jul 7, 2026
19.65
21.50
19.50
20.35
20.35
108,235,953
Jul 6, 2026
20.53
21.56
20.00
20.13
20.13
100,383,797
Jul 3, 2026
20.65
21.40
19.91
20.00
20.00
111,854,781
Jul 2, 2026
19.44
21.43
18.68
20.34
20.34
155,603,629
Jul 1, 2026
18.98
19.98
18.45
19.66
19.66
142,032,925
Jun 30, 2026
16.85
18.85
16.51
18.72
18.72
135,851,732
Jun 29, 2026
16.67
17.06
15.96
16.95
16.95
102,591,435
Jun 26, 2026
17.82
17.90
16.32
16.59
16.59
87,005,696
Jun 25, 2026
18.37
18.38
17.64
17.82
17.82
69,602,602
Jun 24, 2026
18.88
19.05
17.49
18.30
18.30
127,115,126
Jun 23, 2026
20.13
20.40
18.73
18.94
18.94
116,972,229
Jun 22, 2026
20.41
21.39
19.90
20.33
20.33
122,669,000
Jun 18, 2026
20.07
20.54
19.70
20.18
20.18
96,572,045
Jun 17, 2026
19.40
20.38
19.24
20.30
20.30
114,008,482
Jun 16, 2026
18.70
20.23
18.20
19.68
19.68
153,350,782
Jun 15, 2026
18.80
19.03
17.81
18.70
18.70
133,837,747
Jun 12, 2026
17.46
18.76
17.39
18.17
18.17
159,672,351
Jun 11, 2026
16.83
17.77
16.43
17.44
17.44
126,493,804
Jun 10, 2026
17.74
17.85
16.81
16.97
16.97
92,581,969
Jun 9, 2026
16.66
18.06
16.66
17.72
17.72
161,654,331
Jun 8, 2026
15.01
16.45
14.96
16.25
16.25
121,075,366
Jun 5, 2026
15.45
15.89
15.07
15.50
15.50
57,960,429
Jun 4, 2026
15.47
15.88
14.92
15.58
15.58
76,939,867
Jun 3, 2026
16.07
16.57
15.50
15.71
15.71
77,265,757
Jun 2, 2026
16.95
17.07
16.12
16.25
16.25
81,155,634
Jun 1, 2026
15.91
17.28
15.83
17.03
17.03
122,020,228
May 29, 2026
16.89
16.95
15.70
15.82
15.82
84,632,334
May 28, 2026
16.98
17.35
16.26
16.88
16.88
69,831,617
May 27, 2026
17.35
17.85
16.90
17.05
17.05
83,924,797
May 26, 2026
17.15
17.88
16.74
17.52
17.52
91,789,970
May 25, 2026
18.28
18.37
17.25
17.34
17.34
98,097,959
May 22, 2026
18.02
18.64
17.66
18.23
18.23
119,646,239
May 21, 2026
18.53
18.95
17.69
17.75
17.75
132,841,631
May 20, 2026
16.71
18.96
16.62
18.26
18.26
177,319,809
May 19, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
16.55
17.07
16.21
16.78
16.78
72,181,036
May 18, 2026
16.27
16.88
15.91
16.58
16.57
59,502,894
May 15, 2026
16.57
16.97
16.26
16.56
16.55
86,678,484
May 14, 2026
17.61
17.68
16.55
16.56
16.55
130,150,967
May 13, 2026
18.00
18.18
17.66
17.73
17.72
110,340,786
May 12, 2026
17.46
18.54
17.02
18.36
18.35
165,874,200
May 11, 2026
17.36
17.91
16.99
17.41
17.40
113,913,674
May 8, 2026
17.03
18.04
16.96
17.38
17.37
122,947,522
May 7, 2026
17.28
17.46
16.91
17.20
17.19
90,956,976
May 6, 2026
16.56
17.48
16.56
17.42
17.41
106,784,327
Apr 30, 2026
16.65
17.04
16.33
16.43
16.42
78,828,691
Apr 29, 2026
15.70
16.88
15.55
16.66
16.65
107,424,356
Apr 28, 2026
15.90
16.04
15.52
15.78
15.77
89,535,786
Apr 27, 2026
16.11
16.69
16.07
16.52
16.51
91,037,655
Apr 24, 2026
15.24
16.22
15.24
16.04
16.03
93,855,478
Apr 23, 2026
15.80
15.81
15.03
15.35
15.34
71,224,361
Apr 22, 2026
15.81
16.29
15.73
15.80
15.79
66,953,383
Apr 21, 2026
15.91
16.04
15.40
15.85
15.84
77,903,368
Apr 20, 2026
15.58
15.88
15.48
15.74
15.73
50,815,147
Apr 17, 2026
15.74
16.12
15.63
15.67
15.66
59,366,649
Apr 16, 2026
15.89
16.05
15.58
15.80
15.79
63,217,167
Apr 15, 2026
16.30
16.30
15.58
15.64
15.63
72,592,128
Apr 14, 2026
15.85
16.33
15.69
16.26
16.25
82,256,442
Apr 13, 2026
15.50
15.97
15.50
15.86
15.85
73,321,864
Apr 10, 2026
15.45
16.10
15.40
15.72
15.71
114,630,212
Apr 9, 2026
14.87
15.99
14.77
15.41
15.40
117,445,931
Apr 8, 2026
14.65
15.23
14.50
14.97
14.96
61,782,834
Apr 7, 2026
14.10
14.46
13.94
14.43
14.42
45,587,295
Apr 3, 2026
14.39
14.59
13.85
13.96
13.95
44,985,738
Apr 2, 2026
14.70
14.89
14.28
14.38
14.37
60,476,468
Apr 1, 2026
15.10
15.30
14.64
14.78
14.77
66,567,348
Mar 31, 2026
15.31
15.37
14.72
14.81
14.80
79,416,540
Mar 30, 2026
15.31
15.63
15.01
15.37
15.36
97,414,670
Mar 27, 2026
14.69
15.37
14.52
15.19
15.18
111,372,266
Mar 26, 2026
14.48
15.44
14.20
14.95
14.94
107,405,891
Mar 25, 2026
14.48
14.86
14.11
14.60
14.59
67,333,012
Mar 24, 2026
14.60
14.68
13.70
14.49
14.48
70,282,164
Mar 23, 2026
14.57
14.98
14.26
14.33
14.32
86,143,510
Mar 20, 2026
14.00
15.40
13.96
14.68
14.67
120,262,936
Mar 19, 2026
14.50
14.56
13.78
13.88
13.87
61,470,535
Mar 18, 2026
14.81
14.86
14.44
14.64
14.63
40,222,465
Mar 17, 2026
15.26
15.45
14.72
14.75
14.74
56,600,439
Mar 16, 2026
15.46
15.70
15.15
15.24
15.23
73,788,243
Mar 13, 2026
15.67
15.86
15.40
15.47
15.46
119,525,960
Mar 12, 2026
14.83
15.25
14.82
15.06
15.05
67,519,407
Mar 11, 2026
14.38
15.06
14.27
14.92
14.91
90,991,438
Mar 10, 2026
14.34
14.73
14.29
14.38
14.37
48,586,030
Mar 9, 2026
13.43
14.38
13.15
14.35
14.34
81,181,071
Mar 6, 2026
13.66
13.89
13.57
13.78
13.77
27,622,365
Mar 5, 2026
13.77
13.91
13.56
13.67
13.66
33,900,314
Mar 4, 2026
13.46
13.82
13.34
13.53
13.52
35,924,182
Mar 3, 2026
13.98
14.30
13.59
13.68
13.67
52,208,544
Mar 2, 2026
13.98
14.26
13.73
13.88
13.87
42,904,649
Feb 27, 2026
14.11
14.27
14.11
14.21
14.20
27,611,748
Feb 26, 2026
14.64
14.78
14.16
14.23
14.22
55,226,620
Feb 25, 2026
14.41
14.81
14.29
14.64
14.63
59,205,386
Feb 24, 2026
14.45
14.80
14.13
14.33
14.32
45,017,284
Feb 13, 2026
14.18
14.52
14.12
14.28
14.27
38,509,557
Feb 12, 2026
14.37
14.41
14.11
14.23
14.22
31,948,739
Feb 11, 2026
14.13
14.49
14.09
14.41
14.40
48,150,774
Feb 10, 2026
14.38
14.45
14.11
14.12
14.11
25,617,119
Feb 9, 2026
14.20
14.50
14.14
14.34
14.33
44,601,768
Feb 6, 2026
13.41
14.41
13.33
14.11
14.10
72,985,612
Feb 5, 2026
13.67
13.85
13.43
13.59
13.58
27,438,849
Feb 4, 2026
13.60
13.82
13.46
13.78
13.77
30,717,130
Feb 3, 2026
13.37
13.72
13.27
13.70
13.69
33,479,035
Feb 2, 2026
13.48
13.73
13.21
13.22
13.21
44,951,354
Jan 30, 2026
13.67
13.98
13.37
13.83
13.82
52,425,440
Jan 29, 2026
13.92
14.02
13.53
13.66
13.65
54,638,964
Jan 28, 2026
14.08
14.15
13.86
14.02
14.01
45,274,283
Jan 27, 2026
14.61
14.71
13.56
14.18
14.17
98,249,047
Jan 26, 2026
15.25
15.35
14.60
14.72
14.71
70,390,671
Jan 23, 2026
14.73
15.29
14.68
15.25
15.24
86,996,619
Jan 22, 2026
14.79
15.08
14.58
14.67
14.66
61,768,494
Jan 21, 2026
14.55
14.95
14.33
14.86
14.85
56,714,713
Jan 20, 2026
15.62
15.69
14.65
14.69
14.68
104,561,743
Jan 19, 2026
15.51
15.80
15.40
15.60
15.59
74,576,825
Jan 16, 2026
15.49
15.86
15.32
15.51
15.50
89,344,689
Jan 15, 2026
15.03
15.63
15.02
15.35
15.34
85,228,601
Jan 14, 2026
15.03
15.58
14.97
15.22
15.21
101,578,388
Jan 13, 2026
15.33
15.67
15.05
15.11
15.10
103,926,940
Jan 12, 2026
15.09
15.34
14.75
15.28
15.27
89,261,955
Jan 9, 2026
14.91
15.42
14.83
15.18
15.17
66,867,621
Jan 8, 2026
15.12
15.35
14.82
15.02
15.01
72,657,223
Jan 7, 2026
15.51
15.80
15.16
15.27
15.26
80,834,652
Jan 6, 2026
15.57
15.88
15.48
15.68
15.67
82,669,915
Jan 5, 2026
15.27
15.59
15.03
15.41
15.40
74,264,121
Dec 31, 2025
15.60
15.75
15.21
15.25
15.24
55,997,337
Dec 30, 2025
15.41
15.85
15.20
15.64
15.63
72,273,131
Dec 29, 2025
16.11
16.18
15.43
15.68
15.67
106,188,996
Dec 26, 2025
15.19
16.50
14.97
16.20
16.19
167,062,832
Dec 25, 2025
15.04
15.05
14.73
14.88
14.87
41,568,567
Dec 24, 2025
14.81
15.10
14.80
15.02
15.01
55,176,735
Dec 23, 2025
14.58
15.19
14.50
14.94
14.93
76,674,699
Dec 22, 2025
14.09
14.85
14.01
14.68
14.67
76,434,144
Dec 19, 2025
14.01
14.16
13.78
14.07
14.06
44,019,751
Dec 18, 2025
14.10
14.25
14.00
14.03
14.02
41,695,630
Dec 17, 2025
13.99
14.35
13.83
14.30
14.29
64,613,526
Dec 16, 2025
14.42
14.48
13.73
13.90
13.89
66,610,935
Dec 15, 2025
15.30
15.42
14.41
14.49
14.48
97,966,676
Dec 12, 2025
16.28
16.45
15.09
15.38
15.37
121,928,607
Dec 11, 2025
16.53
16.68
16.10
16.11
16.10
101,645,133
Dec 10, 2025
15.36
17.16
15.34
16.50
16.49
170,423,355
Dec 9, 2025
15.23
15.48
14.95
15.26
15.25
62,775,478
Dec 8, 2025
15.07
15.50
14.85
15.48
15.47
82,508,584
Dec 5, 2025
15.54
15.58
14.88
15.26
15.25
76,766,910
Dec 4, 2025
15.30
15.87
15.07
15.54
15.53
97,057,340
Dec 3, 2025
16.21
16.75
15.61
15.68
15.67
162,276,059
Dec 2, 2025
16.81
17.40
15.83
16.18
16.17
196,858,210
Dec 1, 2025
15.97
16.66
15.31
15.39
15.38
132,007,186
Nov 28, 2025
15.02
15.65
14.92
15.32
15.31
80,815,828
Nov 27, 2025
15.00
15.53
14.95
15.09
15.08
73,015,016
Nov 26, 2025
15.49
15.67
15.02
15.08
15.07
82,910,902
Nov 25, 2025
15.03
15.85
15.00
15.61
15.60
100,863,275
Nov 24, 2025
15.31
15.45
14.67
14.84
14.83
94,293,389
Nov 21, 2025
16.51
16.73
15.00
15.00
14.99
168,832,036
Nov 20, 2025
17.11
18.72
17.05
17.07
17.06
169,814,622
Nov 19, 2025
16.62
17.53
16.40
17.09
17.08
149,668,340
Nov 18, 2025
17.80
18.34
16.46
16.75
16.74
180,370,798
Nov 17, 2025
17.15
17.79
16.41
17.50
17.49
175,870,023
Nov 14, 2025
17.32
17.66
16.83
16.97
16.96
178,430,732
Nov 13, 2025
15.36
18.18
15.36
17.65
17.64
289,668,368
Nov 12, 2025
15.08
15.82
14.63
15.35
15.34
128,683,519
Nov 11, 2025
15.39
15.69
15.17
15.22
15.21
129,835,376
Nov 10, 2025
15.15
15.86
15.00
15.39
15.38
217,519,800
Nov 7, 2025
14.01
15.40
13.93
15.05
15.04
202,988,180
Nov 6, 2025
14.05
14.36
13.83
14.17
14.16
75,704,613
Nov 5, 2025
13.40
14.15
13.37
13.95
13.94
78,105,646
Nov 4, 2025
13.97
14.24
13.58
13.75
13.74
79,287,156
Nov 3, 2025
14.02
14.21
13.66
14.01
14.00
108,300,162
Oct 31, 2025
12.96
15.12
12.96
14.25
14.24
238,863,318
Oct 30, 2025
12.78
13.36
12.70
13.05
13.04
86,371,081
