SSHT S&T Group Ltd. (SSHT)
OTCMKTS · Delayed Price · Currency is USD
0.0078
-0.0002 (-2.50%)
At close: Jan 29, 2026
SSHT S&T Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 10,000 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 20,000 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.98% | 200,100 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 110.00% | 94,655 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -20.00% | 241,000 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.97% | 349,500 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.95% | 351,911 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 29,050 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.97% | 20,000 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.40% | 222,590 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 88,010 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 150,000 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 38,449 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 214,528 |
| Jan 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.23% | 531,823 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.97% | 649,879 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 605,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.65% | 255,580 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.93% | 137,101 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 8.53% | 153,858 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.13% | 438,782 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.65% | 190,628 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 232,180 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.94% | 114,702 |
| Dec 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.38% | 379,131 |
| Dec 17, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 13.25% | 571,592 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.11% | 257,094 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.66% | 105,317 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.40% | 40,120 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 200,867 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 29,899 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 16.28% | 132,100 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -24.75% | 148,300 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.08 | 0.08 | 0.08 | -20.08% | 143,800 |
| Dec 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -27.41% | 56,700 |
| Dec 3, 2025 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | 63.97% | 34,609 |
| Dec 2, 2025 | 0.07 | 0.11 | 0.07 | 0.08 | 0.08 | 20.14% | 25,761 |
| Dec 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -17.65% | 5,000 |
| Nov 28, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 17.57% | 28,652 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 3.29% | 37,710 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 4,000 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 19.40% | 73,710 |
| Nov 21, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 33.73% | 60,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.22% | 27,500 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -21.97% | 205,695 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100 |
| Nov 17, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -10.13% | 23,600 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 18,901 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.82% | 90,703 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | 3.80% | 18,700 |