Shanghai - Delayed Quote
CNY
SBT Ultrasonic Technology Co., Ltd. (688392.SS)
104.63
+6.12
(+6.21%)
At close: 3:00:01 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
Nov 2, 2026
100.70
106.77
97.50
104.63
104.63
3,663,368
Oct 30, 2026
103.17
105.78
98.51
98.51
98.51
3,643,403
Oct 29, 2026
116.97
116.97
107.51
107.70
107.70
2,574,861
Oct 28, 2026
107.20
116.99
107.20
116.22
116.22
3,526,875
Oct 27, 2026
115.13
119.44
106.62
106.80
106.80
2,149,485
Oct 26, 2026
117.52
117.87
112.09
112.84
112.84
3,042,720
Oct 23, 2026
113.53
119.65
106.50
118.90
118.90
4,187,155
Oct 22, 2026
123.01
123.40
116.72
117.00
117.00
2,625,140
Oct 21, 2026
126.38
128.13
121.19
122.40
122.40
2,163,959
Oct 20, 2026
121.79
128.80
120.41
124.10
124.10
2,546,573
Oct 19, 2026
125.90
126.58
118.90
122.93
122.93
2,781,665
Oct 16, 2026
131.30
135.00
124.77
126.38
126.38
2,936,424
Oct 15, 2026
129.19
130.34
125.42
128.19
128.19
2,899,354
Oct 14, 2026
139.88
142.60
133.66
133.87
133.87
2,377,754
Oct 13, 2026
136.56
142.68
130.50
140.20
140.20
4,028,413
Oct 12, 2026
147.44
150.51
141.58
142.30
142.30
3,239,700
Oct 9, 2026
149.34
149.74
140.27
148.25
148.25
2,925,648
Oct 8, 2026
157.64
159.51
147.23
150.40
150.40
3,195,094
Sep 30, 2026
162.52
163.28
153.12
156.44
156.44
2,613,648
Sep 29, 2026
158.00
163.29
158.00
161.60
161.60
1,555,781
Sep 28, 2026
166.03
170.79
158.00
159.40
159.40
2,575,453
Sep 24, 2026
176.00
176.57
166.80
167.00
167.00
3,462,475
Sep 23, 2026
182.89
185.21
176.50
177.35
177.35
3,941,165
Sep 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
175.45
187.20
173.04
182.10
182.10
5,357,010
Sep 21, 2026
179.01
180.50
170.45
172.70
172.50
3,482,391
Sep 18, 2026
173.66
181.00
169.87
176.20
176.00
4,430,276
Sep 17, 2026
170.00
172.48
166.81
169.64
169.44
2,101,030
Sep 16, 2026
167.22
175.00
164.23
170.78
170.58
3,466,069
Sep 15, 2026
162.45
171.20
161.00
167.00
166.81
2,581,049
Sep 14, 2026
160.00
164.26
155.30
162.45
162.26
2,326,087
Sep 11, 2026
164.00
165.53
155.00
163.66
163.47
3,736,502
Sep 10, 2026
169.11
172.32
167.00
167.83
167.64
1,886,810
Sep 9, 2026
172.81
178.73
169.83
170.50
170.30
2,550,673
Sep 8, 2026
171.90
178.90
170.00
171.90
171.70
3,017,561
Sep 7, 2026
163.00
173.90
162.00
172.90
172.70
3,674,566
Sep 4, 2026
173.30
176.00
159.69
161.77
161.58
4,641,081
Sep 3, 2026
177.78
178.68
169.60
172.40
172.20
2,811,243
Sep 2, 2026
177.50
177.78
172.00
174.99
174.79
2,819,945
Sep 1, 2026
183.46
187.13
176.80
178.49
178.28
3,386,617
Aug 31, 2026
179.69
185.58
177.03
184.91
184.70
4,168,938
Aug 28, 2026
191.19
192.99
185.66
187.30
187.08
2,668,509
Aug 27, 2026
189.49
193.60
184.03
192.60
192.38
3,528,494
Aug 26, 2026
191.90
191.90
183.23
185.87
185.65
2,727,619
Aug 25, 2026
189.24
191.50
179.07
187.64
187.42
4,462,627
Aug 24, 2026
197.00
206.53
188.00
193.10
192.88
4,723,995
Aug 21, 2026
189.26
197.32
186.98
192.72
192.50
5,443,317
Aug 20, 2026
193.52
198.00
180.00
191.32
191.10
6,640,828
Aug 19, 2026
192.53
204.12
185.13
190.79
190.57
8,168,227
Aug 18, 2026
195.00
212.01
194.00
204.71
204.47
8,084,117
Aug 17, 2026
172.59
192.80
172.59
188.30
188.08
7,122,579
Aug 14, 2026
180.00
186.00
174.39
177.50
177.29
6,793,393
Aug 13, 2026
166.00
185.48
164.00
174.00
173.80
10,712,026
Aug 12, 2026
150.19
168.00
144.01
165.00
164.81
9,072,050
Aug 11, 2026
154.42
158.00
143.70
149.09
148.92
4,284,953
Aug 10, 2026
149.00
152.65
144.68
152.00
151.82
5,893,014
Aug 7, 2026
140.17
152.85
139.00
149.47
149.30
6,040,481
Aug 6, 2026
134.33
142.10
132.00
138.02
137.86
4,580,269
Aug 5, 2026
125.00
138.10
123.87
134.45
134.29
4,809,963
Aug 4, 2026
117.74
126.88
115.15
124.20
124.06
3,906,359
Aug 3, 2026
126.64
127.68
115.35
116.23
116.10
4,432,040
Jul 31, 2026
133.00
138.50
126.10
126.64
126.49
4,940,700
Jul 30, 2026
131.99
135.40
118.47
119.99
119.85
4,910,189
Jul 29, 2026
140.45
143.34
126.12
134.02
133.86
6,942,781
Jul 28, 2026
149.90
154.90
139.04
140.53
140.37
4,070,888
Jul 27, 2026
154.00
156.63
147.04
155.09
154.91
4,483,252
Jul 24, 2026
150.15
159.00
150.14
153.01
152.83
3,431,769
Jul 23, 2026
165.33
166.00
153.00
153.96
153.78
3,924,828
Jul 22, 2026
166.24
173.28
160.75
162.09
161.90
5,060,782
Jul 21, 2026
143.28
167.57
133.00
166.24
166.05
7,249,907
Jul 20, 2026
158.33
160.53
134.09
140.49
140.33
7,134,493
Jul 17, 2026
172.68
175.00
153.00
154.80
154.62
5,715,496
Jul 16, 2026
180.88
190.97
173.06
174.99
174.79
4,748,508
Jul 15, 2026
202.47
209.00
187.02
188.00
187.78
5,031,913
Jul 14, 2026
202.95
212.22
197.00
200.46
200.23
4,295,672
Jul 13, 2026
197.01
218.80
197.01
200.50
200.27
5,616,505
Jul 10, 2026
241.81
248.00
203.89
203.89
203.65
7,604,182
Jul 9, 2026
226.05
242.88
218.57
241.80
241.52
5,448,829
Jul 8, 2026
227.00
235.66
208.00
223.77
223.51
5,781,680
Jul 7, 2026
210.08
230.00
205.63
229.79
229.52
5,268,500
Jul 6, 2026
210.00
219.97
201.06
213.15
212.90
4,872,100
Jul 3, 2026
215.35
221.00
204.50
207.00
206.76
5,590,861
Jul 2, 2026
220.00
239.12
208.88
221.71
221.45
5,941,567
Jul 1, 2026
230.00
238.28
216.16
231.00
230.73
5,730,971
Jun 30, 2026
211.30
235.04
207.99
227.18
226.92
6,486,235
Jun 29, 2026
195.00
221.96
183.00
218.03
217.78
8,950,299
Jun 26, 2026
179.00
208.35
176.93
201.99
201.76
7,691,139
Jun 25, 2026
178.52
183.00
176.02
178.99
178.78
5,254,716
Jun 24, 2026
169.30
178.00
167.00
175.20
175.00
5,549,967
Jun 23, 2026
162.67
177.00
160.00
172.30
172.10
6,194,297
Jun 22, 2026
170.95
174.59
159.23
165.10
164.91
6,107,698
Jun 18, 2026
171.02
172.44
166.83
169.31
169.11
5,007,328
Jun 17, 2026
165.85
174.30
162.62
174.15
173.95
4,564,344
Jun 16, 2026
164.50
169.30
161.20
167.23
167.04
4,911,096
Jun 15, 2026
153.67
165.10
152.11
164.52
164.33
4,704,107
Jun 12, 2026
168.00
169.30
150.00
154.73
154.55
5,876,140
Jun 11, 2026
161.47
171.00
159.35
162.90
162.71
3,972,615
Jun 10, 2026
157.50
165.60
156.08
160.49
160.30
3,248,189
Jun 9, 2026
152.00
161.99
152.00
160.19
160.00
3,576,653
Jun 8, 2026
156.00
157.68
148.45
149.56
149.39
3,787,049
Jun 5, 2026
163.00
166.00
157.11
161.01
160.82
2,834,776
Jun 4, 2026
157.25
167.00
153.20
166.00
165.81
4,145,003
Jun 3, 2026
156.00
167.60
155.60
158.60
158.42
4,249,119
Jun 2, 2026
150.31
159.05
145.10
156.58
156.40
5,105,977
Jun 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
154.51
160.51
147.08
149.04
148.87
3,972,287
May 29, 2026
160.00
162.44
153.16
155.92
155.54
4,481,716
May 28, 2026
150.28
159.33
149.13
158.25
157.86
4,334,508
May 27, 2026
161.50
166.00
150.10
152.84
152.47
5,919,575
May 26, 2026
169.00
169.69
153.56
157.17
156.79
5,228,425
May 25, 2026
156.00
168.60
152.50
165.51
165.11
5,157,021
May 22, 2026
158.64
163.00
152.00
157.45
157.07
5,030,289
May 21, 2026
175.42
178.91
154.00
155.70
155.32
7,056,413
May 20, 2026
163.99
177.00
163.25
175.90
175.47
4,947,171
May 19, 2026
160.90
166.80
153.09
165.89
165.49
3,629,239
May 18, 2026
166.20
169.88
156.20
162.00
161.60
3,312,246
May 15, 2026
161.14
169.07
152.50
163.90
163.50
4,238,543
May 14, 2026
166.00
169.00
160.35
160.50
160.11
3,889,632
May 13, 2026
159.80
172.01
155.56
166.55
166.14
5,013,362
May 12, 2026
159.15
166.00
155.21
161.22
160.83
4,906,195
May 11, 2026
142.77
165.00
142.64
156.75
156.37
5,787,637
May 8, 2026
141.00
146.46
139.70
141.27
140.93
1,906,628
May 7, 2026
140.61
144.10
138.05
142.00
141.65
2,094,568
May 6, 2026
143.21
146.00
138.01
139.56
139.22
2,658,105
Apr 30, 2026
139.86
141.33
135.38
139.80
139.46
2,433,461
Apr 29, 2026
137.73
144.40
135.17
139.86
139.52
2,560,469
Apr 28, 2026
138.01
146.00
137.08
140.85
140.51
2,504,712
Apr 27, 2026
145.02
152.90
133.55
139.51
139.17
5,129,996
Apr 24, 2026
140.51
143.68
139.26
141.35
141.01
2,285,915
Apr 23, 2026
143.00
145.00
137.00
139.94
139.60
2,585,381
Apr 22, 2026
138.00
143.58
135.40
142.78
142.43
3,929,966
Apr 21, 2026
136.57
141.36
131.40
139.66
139.32
2,676,767
Apr 20, 2026
131.25
138.36
130.00
135.00
134.67
2,974,752
Apr 17, 2026
127.78
134.26
127.70
131.84
131.52
2,007,622
Apr 16, 2026
128.30
132.00
126.55
128.73
128.42
1,743,142
Apr 15, 2026
133.00
135.00
126.95
127.28
126.97
1,710,736
Apr 14, 2026
127.01
132.40
126.00
129.38
129.06
2,286,697
Apr 13, 2026
125.29
127.58
123.50
125.85
125.54
1,787,871
Apr 10, 2026
130.35
131.87
127.96
128.43
128.12
2,671,234
Apr 9, 2026
128.99
131.00
125.40
129.08
128.77
2,474,178
Apr 8, 2026
117.00
131.25
114.24
130.00
129.68
5,253,430
Apr 7, 2026
108.12
113.47
108.12
112.00
111.73
2,290,469
Apr 3, 2026
108.00
113.21
107.87
108.99
108.72
1,986,165
Apr 2, 2026
113.00
113.17
106.86
107.59
107.33
2,954,547
Apr 1, 2026
109.00
115.97
108.13
113.18
112.90
4,284,262
Mar 31, 2026
105.01
109.95
104.06
106.00
105.74
3,341,472
Mar 30, 2026
101.24
106.50
100.81
105.66
105.40
2,565,636
Mar 27, 2026
98.25
104.73
98.00
103.50
103.25
1,930,107
Mar 26, 2026
102.51
103.72
99.18
100.29
100.05
1,355,250
Mar 25, 2026
102.49
105.83
101.60
103.43
103.18
2,317,416
Mar 24, 2026
96.05
99.90
94.73
99.90
99.66
2,569,090
Mar 23, 2026
98.84
100.00
93.70
94.17
93.94
2,870,246
Mar 20, 2026
104.80
104.96
100.20
100.81
100.56
1,975,783
Mar 19, 2026
107.00
108.10
102.00
103.01
102.76
3,237,495
Mar 18, 2026
107.05
109.60
106.24
108.85
108.58
1,323,565
Mar 17, 2026
112.56
113.31
106.88
107.07
106.81
1,534,287
Mar 16, 2026
112.10
113.38
105.00
112.01
111.74
3,956,310
Mar 13, 2026
116.00
118.13
112.24
112.99
112.71
3,428,766
Mar 12, 2026
118.78
120.05
114.80
116.73
116.45
1,355,003
Mar 11, 2026
121.97
122.76
118.00
118.34
118.05
1,428,277
Mar 10, 2026
120.99
123.90
118.38
121.92
121.62
1,611,768
Mar 9, 2026
113.40
118.51
112.49
117.62
117.33
1,748,706
Mar 6, 2026
123.10
124.95
121.00
121.99
121.69
1,247,951
Mar 5, 2026
127.72
128.98
122.01
124.17
123.87
2,165,219
Mar 4, 2026
122.90
126.74
121.50
124.60
124.30
1,998,219
Mar 3, 2026
140.00
142.88
123.14
123.79
123.49
4,059,547
Mar 2, 2026
141.32
143.94
139.50
139.61
139.27
2,062,617
Feb 27, 2026
140.00
147.71
138.00
144.80
144.45
2,654,877
Feb 26, 2026
137.05
145.50
131.38
144.08
143.73
4,987,889
Feb 25, 2026
130.80
136.63
128.50
136.50
136.17
3,575,668
Feb 24, 2026
131.19
134.80
127.00
130.80
130.48
2,311,742
Feb 13, 2026
126.26
135.70
125.68
130.31
129.99
2,420,873
Feb 12, 2026
129.45
129.45
126.30
127.62
127.31
1,726,923
Feb 11, 2026
131.60
131.60
126.01
127.80
127.49
2,596,056
Feb 10, 2026
132.84
133.49
129.79
130.92
130.60
1,633,621
Feb 9, 2026
132.99
133.68
129.88
131.96
131.64
1,540,295
Feb 6, 2026
129.98
131.50
128.45
130.51
130.19
2,381,830
Feb 5, 2026
128.00
133.57
127.55
131.96
131.64
2,068,644
Feb 4, 2026
131.08
134.66
129.22
131.11
130.79
1,706,441
Feb 3, 2026
132.00
134.72
129.62
133.00
132.68
2,518,849
Feb 2, 2026
130.50
136.64
128.99
129.60
129.28
2,580,311
Jan 30, 2026
139.16
140.99
132.00
135.31
134.98
3,343,846
Jan 29, 2026
150.00
153.09
139.50
141.00
140.66
3,026,975
Jan 28, 2026
148.00
156.46
147.00
152.50
152.13
3,558,507
Jan 27, 2026
138.66
148.51
138.66
143.80
143.45
2,499,867
Jan 26, 2026
142.27
144.80
137.38
139.73
139.39
1,728,217
Jan 23, 2026
143.18
144.93
140.40
144.93
144.58
1,720,780
Jan 22, 2026
150.88
153.30
141.00
142.04
141.69
2,570,265
Jan 21, 2026
147.94
155.88
145.00
148.99
148.63
1,964,109
Jan 20, 2026
150.00
153.70
143.51
149.93
149.56
1,880,983
Jan 19, 2026
152.31
160.00
146.00
147.81
147.45
2,430,401
Jan 16, 2026
145.78
154.60
143.53
152.30
151.93
2,374,618
Jan 15, 2026
136.00
145.84
135.00
144.21
143.86
2,302,603
Jan 14, 2026
139.99
146.36
133.84
136.91
136.58
2,255,992
Jan 13, 2026
143.98
147.49
138.00
139.28
138.94
1,939,420
Jan 12, 2026
140.00
148.58
134.00
147.50
147.14
3,925,315
Jan 9, 2026
125.10
149.00
125.09
144.48
144.13
7,064,306
Jan 8, 2026
118.94
128.50
117.18
128.00
127.69
4,553,110
Jan 7, 2026
119.80
126.20
117.00
122.90
122.60
4,277,264
Jan 6, 2026
115.00
122.55
114.89
117.65
117.36
3,222,145
Jan 5, 2026
110.05
116.86
110.05
114.77
114.49
2,846,088
Dec 31, 2025
117.41
119.39
111.51
112.20
111.93
2,490,275
Dec 30, 2025
118.00
120.65
113.50
114.49
114.21
2,858,982
Dec 29, 2025
118.00
120.88
116.00
117.10
116.81
1,631,969
Dec 26, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
122.56
122.92
117.80
118.96
118.67
1,786,864
Dec 25, 2025
121.07
124.00
119.72
121.52
121.02
2,290,284
Dec 24, 2025
123.68
129.00
120.62
121.72
121.22
3,242,380
Dec 23, 2025
122.39
131.95
120.08
125.03
124.52
3,026,329
Dec 22, 2025
114.06
126.82
113.02
122.82
122.32
3,621,718
Dec 19, 2025
115.00
116.88
112.70
114.06
113.59
1,972,022
Dec 18, 2025
119.70
121.04
114.52
115.16
114.69
2,722,910
Dec 17, 2025
107.08
124.99
106.40
122.11
121.61
4,745,912
Dec 16, 2025
107.00
109.38
104.15
107.55
107.11
1,876,409
Dec 15, 2025
112.68
115.30
107.00
107.60
107.16
2,863,472
Dec 12, 2025
105.42
114.16
103.55
113.56
113.10
2,405,939
Dec 11, 2025
107.46
109.16
105.02
105.26
104.83
1,045,149
Dec 10, 2025
107.13
108.50
103.90
107.01
106.57
1,223,605
Dec 9, 2025
107.50
110.36
105.51
106.81
106.37
1,429,734
Dec 8, 2025
105.00
110.98
103.69
108.31
107.87
2,029,806
Dec 5, 2025
104.43
106.62
102.00
105.50
105.07
1,717,531
Dec 4, 2025
103.00
107.00
100.88
104.86
104.43
2,204,085
Dec 3, 2025
99.47
104.00
98.01
103.24
102.82
2,406,282
Dec 2, 2025
97.50
100.21
97.42
98.88
98.48
1,457,436
Dec 1, 2025
103.00
104.30
98.20
98.40
98.00
2,387,025
Nov 28, 2025
96.52
105.35
95.52
103.89
103.47
3,042,800
Nov 27, 2025
95.99
101.00
95.99
96.50
96.11
1,876,376
Nov 26, 2025
98.43
101.45
95.65
96.32
95.93
1,759,198
Nov 25, 2025
98.60
101.79
97.58
99.00
98.60
1,812,185
Nov 24, 2025
97.96
98.00
93.01
96.93
96.53
1,960,640
Nov 21, 2025
101.78
101.78
96.30
96.30
95.91
1,809,878
Nov 20, 2025
101.99
105.08
99.00
104.50
104.07
2,007,306
Nov 19, 2025
105.14
105.14
99.58
100.82
100.41
1,585,987
Nov 18, 2025
105.84
107.49
102.92
103.50
103.08
2,176,868
Nov 17, 2025
113.00
113.90
104.51
105.00
104.57
2,738,368
Nov 14, 2025
111.94
117.00
109.61
113.12
112.66
1,546,503
Nov 13, 2025
117.56
118.99
113.80
114.00
113.53
2,435,724
Nov 12, 2025
115.00
118.50
112.85
117.95
117.47
1,841,453
Nov 11, 2025
118.71
122.00
115.23
116.50
116.02
4,012,260
Nov 10, 2025
107.38
117.45
106.28
117.00
116.52
5,009,071
Nov 7, 2025
106.70
108.80
104.53
107.30
106.86
1,858,550
Nov 6, 2025
108.00
110.80
106.20
108.76
108.32
2,720,056
Nov 5, 2025
100.00
109.08
98.90
108.40
107.96
3,834,410
Nov 4, 2025
109.05
109.42
101.32
101.94
101.52
3,348,341
Nov 3, 2025
108.32
110.00
102.50
109.50
109.05
4,466,535
