Shenzhen - Delayed Quote CNY

Streamax Technology Co., Ltd. (002970.SZ)

50.09

+0.14

+(0.28%)

At close: May 23 at 3:04:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	50.26	50.77	49.68	50.09	50.09	3,075,686
May 22, 2025	50.63	51.29	49.74	49.95	49.95	3,210,800
May 21, 2025	51.26	51.40	50.55	50.72	50.72	3,166,360
May 20, 2025	52.03	52.29	50.46	51.60	51.60	4,993,184
May 19, 2025	54.53	54.99	52.00	52.19	52.19	8,141,936
May 16, 2025	52.54	56.09	51.03	54.51	54.51	11,240,004
May 15, 2025	52.51	52.51	50.68	50.99	50.99	2,617,858
May 14, 2025	53.50	53.94	52.34	52.70	52.70	3,223,646
May 13, 2025	53.00	54.36	52.70	53.61	53.61	6,158,318
May 12, 2025	51.11	52.06	50.85	51.48	51.48	2,970,300
May 9, 2025	50.71	51.06	49.92	49.97	49.97	2,384,605
May 8, 2025	50.52	51.29	50.52	50.84	50.84	2,347,100
May 7, 2025	51.32	52.30	50.30	51.00	51.00	4,067,718
May 6, 2025	49.36	50.88	49.36	50.64	50.64	4,308,200
Apr 30, 2025	48.69	49.62	48.46	49.21	49.21	2,783,300
Apr 29, 2025	48.98	49.20	48.20	48.59	48.59	2,057,549
Apr 28, 2025	50.45	50.90	48.89	49.00	49.00	3,740,300
Apr 25, 2025	50.02	51.35	49.79	50.39	50.39	5,342,949
Apr 24, 2025	49.99	50.95	49.11	49.67	49.67	4,347,330
Apr 23, 2025	47.84	50.40	47.84	50.08	50.08	7,340,897
Apr 22, 2025	46.49	47.20	46.04	46.68	46.68	2,940,200
Apr 21, 2025	44.99	47.10	44.36	46.60	46.60	3,734,697
Apr 18, 2025	44.14	44.93	43.91	44.67	44.67	1,637,183
Apr 17, 2025	43.58	45.09	43.53	44.47	44.47	2,529,500
Apr 16, 2025	45.98	46.02	43.60	44.26	44.26	3,725,630
Apr 15, 2025	46.35	46.90	45.80	46.10	46.10	2,413,000
Apr 14, 2025	48.26	48.30	46.11	46.35	46.35	4,237,500
Apr 11, 2025	46.78	47.52	45.00	46.64	46.64	5,736,849
Apr 10, 2025	45.60	46.88	44.97	46.88	46.88	3,341,222
Apr 9, 2025	40.90	43.50	38.05	42.62	42.62	7,287,601
Apr 8, 2025	42.03	45.90	41.68	41.68	41.68	8,806,692
Apr 7, 2025	46.31	46.90	46.31	46.31	46.31	1,467,400
Apr 3, 2025	55.13	55.47	51.46	51.46	51.46	7,284,345
Apr 2, 2025	55.25	58.00	55.21	57.18	57.18	4,827,186
Apr 1, 2025	56.78	56.97	54.88	55.18	55.18	4,558,700
Mar 31, 2025	57.13	57.73	55.03	56.78	56.78	5,283,344
Mar 28, 2025	57.84	60.69	57.81	57.83	57.83	5,711,953
Mar 27, 2025	59.20	61.27	57.71	57.82	57.82	5,952,560
Mar 26, 2025	56.55	60.96	56.49	59.18	59.18	8,582,444
Mar 25, 2025	55.00	59.35	55.00	56.63	56.63	7,034,330
Mar 24, 2025	54.53	56.50	53.69	55.38	55.38	4,233,200
Mar 21, 2025	56.67	57.39	54.61	54.82	54.82	5,692,600
Mar 20, 2025	55.27	59.66	55.05	57.41	57.41	8,084,530
Mar 19, 2025	56.67	57.06	54.90	55.36	55.36	4,840,000
Mar 18, 2025	56.29	58.00	56.00	57.40	57.40	6,697,595
Mar 17, 2025	55.52	57.42	54.61	56.54	56.54	7,410,100
Mar 14, 2025	54.58	56.41	54.49	55.27	55.27	7,407,823
Mar 13, 2025	58.68	58.68	54.69	54.94	54.94	12,033,514
Mar 12, 2025	53.51	58.70	53.51	58.70	58.70	8,662,823
Mar 11, 2025	52.52	53.76	52.34	53.36	53.36	3,363,156
Mar 10, 2025	52.58	54.37	52.01	53.76	53.76	5,659,204
Mar 7, 2025	51.00	54.00	51.00	52.80	52.80	9,722,500
Mar 6, 2025	49.48	51.48	49.48	50.62	50.62	5,768,566
Mar 5, 2025	48.92	49.86	48.50	49.26	49.26	3,867,756
Mar 4, 2025	48.01	49.08	47.96	48.95	48.95	4,424,744
Mar 3, 2025	50.22	50.44	48.16	48.67	48.67	6,240,220
Feb 28, 2025	52.84	53.69	49.10	49.50	49.50	7,251,744
Feb 27, 2025	54.70	54.83	52.00	53.18	53.18	9,251,830
Feb 26, 2025	53.73	56.00	53.72	54.83	54.83	13,421,638
Feb 25, 2025	50.95	56.84	50.48	54.30	54.30	17,511,825
Feb 24, 2025	53.85	53.85	51.11	51.67	51.67	9,503,458
Feb 21, 2025	52.50	55.65	51.60	54.47	54.47	12,489,947
Feb 20, 2025	50.04	53.93	48.66	52.91	52.91	11,467,907
Feb 19, 2025	50.80	51.70	49.80	50.03	50.03	8,723,342
Feb 18, 2025	50.56	51.32	49.60	50.67	50.67	8,145,801
Feb 17, 2025	48.30	50.96	48.28	50.56	50.56	8,632,420
Feb 14, 2025	47.57	48.65	47.21	48.03	48.03	3,231,851
Feb 13, 2025	49.00	49.56	47.31	47.47	47.47	3,364,983
Feb 12, 2025	48.19	49.15	47.84	48.93	48.93	3,651,382
Feb 11, 2025	49.99	50.96	48.38	48.65	48.65	6,414,625
Feb 10, 2025	48.58	49.98	48.01	49.65	49.65	6,790,505
Feb 7, 2025	49.00	49.20	47.36	48.11	48.11	5,809,645
Feb 6, 2025	45.80	47.60	45.60	47.51	47.51	3,948,270
Feb 5, 2025	44.97	47.17	44.51	45.91	45.91	3,979,800
Jan 27, 2025	44.74	45.51	43.88	44.89	44.89	4,026,500
Jan 24, 2025	44.16	45.11	42.88	44.62	44.62	7,647,865
Jan 23, 2025	47.95	48.30	46.80	47.10	47.10	3,098,124
Jan 22, 2025	48.48	48.88	47.16	47.42	47.42	3,352,824
Jan 21, 2025	48.10	48.81	47.82	48.77	48.77	3,103,500
Jan 20, 2025	48.05	48.65	47.50	48.35	48.35	3,773,714
Jan 17, 2025	46.99	48.55	46.61	47.80	47.80	3,872,597
Jan 16, 2025	47.30	47.48	46.22	47.33	47.33	4,086,500
Jan 15, 2025	47.50	49.18	47.00	47.38	47.38	6,664,267
Jan 14, 2025	44.66	47.50	44.19	47.50	47.50	4,222,501
Jan 13, 2025	45.76	46.38	43.90	44.44	44.44	4,156,500
Jan 10, 2025	46.40	47.42	45.90	46.45	46.45	3,873,686
Jan 9, 2025	44.28	47.60	44.28	46.40	46.40	5,150,319
Jan 8, 2025	43.50	45.10	42.60	44.91	44.91	3,960,853
Jan 7, 2025	42.77	44.16	42.35	44.09	44.09	3,237,000
Jan 6, 2025	42.00	43.36	41.21	42.31	42.31	3,484,570
Jan 3, 2025	44.42	44.86	41.70	41.98	41.98	3,852,001
Jan 2, 2025	47.60	47.80	43.80	44.46	44.46	6,112,277
Dec 31, 2024	48.26	48.85	47.45	47.63	47.63	3,299,003
Dec 30, 2024	48.50	49.60	47.91	48.26	48.26	3,954,801
Dec 27, 2024	48.79	49.84	48.18	48.78	48.78	4,722,158
Dec 26, 2024	47.00	49.41	46.89	48.93	48.93	5,279,933
Dec 25, 2024	46.28	49.50	45.86	47.52	47.52	5,851,784
Dec 24, 2024	45.70	47.36	45.41	46.57	46.57	3,838,100
Dec 23, 2024	47.20	47.80	45.34	45.67	45.67	2,833,600
Dec 20, 2024	45.82	47.44	45.51	47.16	47.16	3,725,747
Dec 19, 2024	44.35	46.32	44.05	46.14	46.14	3,803,662
Dec 18, 2024	43.41	44.68	43.28	44.29	44.29	2,039,181
Dec 17, 2024	44.62	45.29	43.55	43.75	43.75	2,339,000
Dec 16, 2024	45.80	46.20	44.77	45.13	45.13	2,794,500
Dec 13, 2024	46.92	47.44	46.17	46.22	46.22	2,672,600
Dec 12, 2024	46.40	47.09	46.02	46.93	46.93	3,160,300
Dec 11, 2024	46.69	47.44	45.68	46.49	46.49	4,414,300
Dec 10, 2024	46.94	49.10	45.69	47.45	47.45	7,408,751
Dec 9, 2024	44.65	45.80	44.17	45.60	45.60	3,327,210
Dec 6, 2024	44.21	45.09	43.90	44.65	44.65	1,702,100
Dec 5, 2024	44.12	44.75	43.85	44.20	44.20	1,885,519
Dec 4, 2024	45.67	45.98	43.78	44.15	44.15	2,636,800
Dec 3, 2024	45.90	46.07	44.94	45.53	45.53	2,041,700
Dec 2, 2024	44.51	46.36	44.29	45.90	45.90	3,543,300
Nov 29, 2024	43.29	45.13	42.91	44.25	44.25	2,719,900
Nov 28, 2024	43.69	44.09	43.13	43.29	43.29	1,958,200
Nov 27, 2024	43.00	43.76	41.91	43.74	43.74	2,266,800
Nov 26, 2024	43.06	43.89	42.94	43.12	43.12	1,681,000
Nov 25, 2024	44.15	44.59	42.71	43.47	43.47	2,464,453
Nov 22, 2024	45.43	46.16	43.62	43.85	43.85	2,985,510
Nov 21, 2024	45.51	46.10	44.96	45.81	45.81	2,681,489
Nov 20, 2024	45.70	45.98	44.80	45.50	45.50	2,739,006
Nov 19, 2024	0.3 Dividend
Nov 19, 2024	44.50	45.78	44.10	45.69	45.69	3,272,605
Nov 18, 2024	46.88	47.11	43.99	44.40	44.10	5,847,215
Nov 15, 2024	47.85	49.40	46.92	47.13	46.81	4,029,200
Nov 14, 2024	49.95	50.67	48.16	48.30	47.97	3,725,105
Nov 13, 2024	49.39	50.29	48.42	49.95	49.61	3,015,690
Nov 12, 2024	50.46	50.96	49.12	50.00	49.66	4,576,531
Nov 11, 2024	48.78	50.50	48.66	50.45	50.11	5,414,006
Nov 8, 2024	48.89	50.78	48.50	49.00	48.67	6,242,782
Nov 7, 2024	46.30	48.38	46.30	48.38	48.05	5,526,900
Nov 6, 2024	49.20	49.20	47.05	47.29	46.97	7,241,400
Nov 5, 2024	48.52	49.46	47.20	49.21	48.88	7,284,282
Nov 4, 2024	45.58	48.68	45.38	48.48	48.15	8,923,087
Nov 1, 2024	45.42	46.20	44.00	45.63	45.32	7,198,400
Oct 31, 2024	45.40	46.78	45.11	45.63	45.32	5,851,160
Oct 30, 2024	45.06	46.50	45.01	45.79	45.48	4,645,600
Oct 29, 2024	46.00	46.96	45.62	45.71	45.40	5,646,527
Oct 28, 2024	46.37	46.37	45.12	46.00	45.69	5,752,300
Oct 25, 2024	46.70	47.50	46.15	46.40	46.09	6,218,757
Oct 24, 2024	49.50	49.50	46.31	46.63	46.31	10,486,209
Oct 23, 2024	48.08	52.34	47.67	50.09	49.75	11,201,112
Oct 22, 2024	48.13	48.18	46.10	47.58	47.26	8,552,700
Oct 21, 2024	46.00	49.50	45.45	48.12	47.79	11,220,700
Oct 18, 2024	43.99	47.47	43.66	46.09	45.78	12,557,973
Oct 17, 2024	42.50	45.80	42.50	44.47	44.17	14,745,185
Oct 16, 2024	42.99	44.32	41.75	42.17	41.89	18,984,347
Oct 15, 2024	41.80	42.02	40.68	42.02	41.74	8,412,114
Oct 14, 2024	36.18	38.20	35.13	38.20	37.94	7,231,615
Oct 11, 2024	37.21	37.84	35.30	35.67	35.43	5,165,435
Oct 10, 2024	39.37	39.68	37.01	37.55	37.30	6,514,287
Oct 9, 2024	39.49	40.75	38.00	38.89	38.63	9,619,200
Oct 8, 2024	41.09	41.09	37.58	41.09	40.81	12,921,300
Sep 30, 2024	37.35	37.35	35.79	37.35	37.10	11,704,977
Sep 27, 2024	31.12	33.95	31.08	33.95	33.72	6,039,097
Sep 26, 2024	30.09	30.90	29.76	30.86	30.65	5,345,202
Sep 25, 2024	31.00	31.75	30.37	30.37	30.16	7,285,688
Sep 24, 2024	31.88	32.18	30.65	31.14	30.93	6,648,292
Sep 23, 2024	32.01	33.26	31.40	32.04	31.82	5,322,522
Sep 20, 2024	32.77	33.10	32.55	32.78	32.56	1,385,800
Sep 19, 2024	32.90	33.40	32.57	32.71	32.49	2,300,136
Sep 18, 2024	32.97	32.97	32.00	32.54	32.32	1,643,800
Sep 13, 2024	32.90	33.18	32.53	32.70	32.48	1,825,300
Sep 12, 2024	32.96	33.58	32.74	33.00	32.78	3,369,950
Sep 11, 2024	31.90	33.00	31.60	32.85	32.63	3,099,896
Sep 10, 2024	31.60	32.03	31.11	31.94	31.72	1,556,600
Sep 9, 2024	31.52	32.11	31.38	31.55	31.34	1,725,900
Sep 6, 2024	32.80	32.96	32.08	32.12	31.90	1,983,300
Sep 5, 2024	31.80	32.98	31.71	32.69	32.47	2,853,267
Sep 4, 2024	31.79	32.07	31.16	31.88	31.66	2,892,131
Sep 3, 2024	30.80	32.36	30.60	32.10	31.88	4,299,981
Sep 2, 2024	30.95	31.23	30.80	30.90	30.69	2,859,881
Aug 30, 2024	30.35	31.26	30.21	30.95	30.74	2,739,900
Aug 29, 2024	29.48	30.70	29.29	30.26	30.06	2,311,981
Aug 28, 2024	29.33	29.73	29.02	29.38	29.18	1,506,400
Aug 27, 2024	29.99	29.99	29.18	29.32	29.12	2,078,000
Aug 26, 2024	29.37	30.18	28.89	30.03	29.83	3,453,734
Aug 23, 2024	30.01	30.39	29.30	29.34	29.14	4,127,950
Aug 22, 2024	30.67	30.76	29.86	30.01	29.81	1,582,700
Aug 21, 2024	30.40	30.82	30.21	30.53	30.32	1,267,400
Aug 20, 2024	31.11	31.28	30.38	30.60	30.39	1,955,500
Aug 19, 2024	31.63	31.85	31.10	31.12	30.91	1,648,500
Aug 16, 2024	32.25	32.25	31.55	31.59	31.38	1,696,800
Aug 15, 2024	31.52	32.27	31.22	31.80	31.59	2,109,500
Aug 14, 2024	31.48	31.80	31.22	31.53	31.32	1,676,100
Aug 13, 2024	31.23	31.59	30.88	31.53	31.32	1,825,100
Aug 12, 2024	31.21	31.44	30.81	31.04	30.83	1,431,400
Aug 9, 2024	31.08	31.77	31.04	31.26	31.05	2,470,277
Aug 8, 2024	31.66	31.94	30.62	30.88	30.67	3,730,843
Aug 7, 2024	31.56	32.36	31.50	31.94	31.72	2,118,027
Aug 6, 2024	32.28	32.80	31.62	31.96	31.74	2,791,900
Aug 5, 2024	33.16	33.84	31.98	31.98	31.76	3,403,840
Aug 2, 2024	33.98	34.86	33.65	33.82	33.59	2,756,500
Aug 1, 2024	34.45	35.00	33.90	34.46	34.23	2,775,200
Jul 31, 2024	32.46	34.58	32.28	34.52	34.29	3,868,000
Jul 30, 2024	32.98	33.10	31.80	32.53	32.31	2,160,664
Jul 29, 2024	33.15	33.56	32.70	32.97	32.75	2,436,500
Jul 26, 2024	32.27	33.28	32.27	32.81	32.59	2,355,185
Jul 25, 2024	32.83	33.05	32.25	32.53	32.31	3,072,800
Jul 24, 2024	34.28	34.57	33.00	33.10	32.88	4,710,400
Jul 23, 2024	35.70	36.10	34.27	34.31	34.08	4,296,512
Jul 22, 2024	35.75	36.45	35.62	35.78	35.54	3,173,714
Jul 19, 2024	35.77	36.70	35.43	35.61	35.37	4,080,985
Jul 18, 2024	35.80	36.25	34.90	35.97	35.73	5,622,700
Jul 17, 2024	38.50	38.52	36.30	36.38	36.13	4,867,512
Jul 16, 2024	37.79	38.95	37.50	38.82	38.56	4,777,300
Jul 15, 2024	39.33	39.58	37.88	37.96	37.70	4,426,700
Jul 12, 2024	39.18	39.88	38.80	39.33	39.06	5,492,650
Jul 11, 2024	40.15	40.88	38.38	39.41	39.14	9,609,965
Jul 10, 2024	37.32	38.95	37.30	38.50	38.24	5,588,712
Jul 9, 2024	36.40	37.82	35.60	37.63	37.38	6,052,450
Jul 8, 2024	35.50	36.01	35.00	35.15	34.91	2,481,900
Jul 5, 2024	34.99	36.12	34.53	35.82	35.58	3,127,116
Jul 4, 2024	35.24	36.12	34.95	35.00	34.76	3,062,600
Jul 3, 2024	36.33	36.33	34.86	35.08	34.84	3,951,216
Jul 2, 2024	37.00	37.58	36.30	36.50	36.25	4,200,914
Jul 1, 2024	36.34	37.69	36.03	37.45	37.20	5,183,416
Jun 28, 2024	35.10	36.90	34.80	36.03	35.79	3,997,516
Jun 27, 2024	36.01	36.37	34.80	35.10	34.86	3,642,500
Jun 26, 2024	35.99	36.65	35.25	36.50	36.25	3,336,900
Jun 25, 2024	37.06	37.60	35.42	35.99	35.75	5,014,342
Jun 24, 2024	37.84	38.39	36.66	36.77	36.52	5,070,500
Jun 21, 2024	39.00	39.01	36.95	37.95	37.69	6,371,146
Jun 20, 2024	37.68	39.30	37.50	38.89	38.63	8,703,088
Jun 19, 2024	37.89	40.50	37.11	38.15	37.89	11,827,694
Jun 18, 2024	35.45	37.01	35.31	36.88	36.63	7,606,640
Jun 17, 2024	35.41	36.04	35.06	35.68	35.44	3,794,940
Jun 14, 2024	34.42	35.70	34.10	35.48	35.24	6,080,400
Jun 13, 2024	36.88	36.90	34.25	34.79	34.55	9,375,740
Jun 12, 2024	35.62	36.66	35.19	36.40	36.15	6,539,900
Jun 11, 2024	35.21	35.98	35.10	35.73	35.49	4,427,600
Jun 7, 2024	36.15	36.36	34.51	35.65	35.41	4,955,606
Jun 6, 2024	36.47	36.88	35.19	35.55	35.31	6,551,000
Jun 5, 2024	37.99	38.50	36.55	36.59	36.34	6,306,800
Jun 4, 2024	37.37	38.35	37.02	37.74	37.49	7,573,714
Jun 3, 2024	39.91	40.38	36.84	37.39	37.14	10,957,706
May 31, 2024	40.18	41.68	38.95	39.83	39.56	13,888,943
May 30, 2024	0.5 Dividend
May 30, 2024	35.60	39.45	35.45	39.45	39.18	10,116,187
May 29, 2024	36.16	36.50	35.08	36.35	35.61	6,962,559
May 28, 2024	34.99	36.63	34.74	36.52	35.77	9,002,052
May 27, 2024	33.80	35.31	33.40	34.73	34.02	5,356,400
May 24, 2024	33.18	33.97	32.93	33.02	32.35	2,665,172
May 23, 2024	33.98	34.58	33.28	33.36	32.68	3,367,100

000678.SZ Xiangyang Automobile Bearing Co., Ltd.

16.00

-1.72%

300473.SZ Fuxin Dare Automotive Parts Co., Ltd.

31.91

-0.47%

605208.SS Shanghai Yongmaotai Automotive Technology Co., Ltd.

13.72

-1.08%

002536.SZ Feilong Auto Components Co., Ltd.

15.32

+1.79%

603166.SS GUILIN FUDA Co.,Ltd.

15.46

-1.21%

002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.

33.08

-1.34%

603489.SS Bafang Electric (Suzhou) Co.,Ltd.

28.45

+2.45%

000887.SZ Anhui Zhongding Sealing Parts Co., Ltd.

18.21

-1.78%

600660.SS Fuyao Glass Industry Group Co., Ltd.

60.30

+2.20%

HSAI Hesai Group

21.45

-0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Streamax Technology Co., Ltd. (002970.SZ)

Related Tickers