Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.01	14.79	14.01	14.52	-	5.07%	6,729,594
Mar 31, 2026	14.37	14.64	13.77	13.82	13.82	-3.76%	15,675,570
Mar 30, 2026	14.41	14.78	14.22	14.36	14.36	-1.51%	11,939,420
Mar 27, 2026	14.26	14.63	14.26	14.58	14.58	0.62%	8,468,963
Mar 26, 2026	14.35	14.66	14.31	14.49	14.49	0.42%	10,016,160
Mar 25, 2026	14.01	14.50	13.96	14.43	14.43	2.70%	12,886,730
Mar 24, 2026	14.00	14.22	13.70	14.05	14.05	1.30%	12,636,350
Mar 23, 2026	13.93	14.27	13.62	13.87	13.87	-0.64%	18,919,500
Mar 20, 2026	13.69	14.58	13.59	13.96	13.96	1.09%	22,862,740
Mar 19, 2026	13.40	13.92	13.24	13.81	13.81	2.30%	15,011,130
Mar 18, 2026	13.00	13.50	12.95	13.50	13.50	4.57%	13,195,250
Mar 17, 2026	12.76	13.35	12.70	12.91	12.91	1.73%	13,139,240
Mar 16, 2026	12.42	12.70	12.25	12.69	12.69	1.20%	8,730,790
Mar 13, 2026	12.71	12.83	12.52	12.54	12.54	-1.57%	5,477,823
Mar 12, 2026	12.94	12.96	12.68	12.74	12.74	-1.47%	5,401,133
Mar 11, 2026	13.27	13.32	12.88	12.93	12.93	-2.27%	7,876,932
Mar 10, 2026	13.00	13.23	13.00	13.23	13.23	2.72%	7,479,157
Mar 9, 2026	13.01	13.03	12.56	12.88	12.88	-2.50%	8,652,622
Mar 6, 2026	13.15	13.27	13.10	13.21	13.21	-	5,697,710
Mar 5, 2026	13.13	13.49	13.11	13.21	13.21	2.48%	8,324,563
Mar 4, 2026	13.00	13.21	12.76	12.89	12.89	-2.27%	7,846,965
Mar 3, 2026	13.77	14.04	13.17	13.19	13.19	-4.35%	9,222,151
Mar 2, 2026	14.03	14.19	13.72	13.79	13.79	-4.04%	11,451,303
Feb 27, 2026	14.35	14.87	14.30	14.37	14.37	-	10,007,050
Feb 26, 2026	14.51	14.55	14.33	14.37	14.37	-0.69%	7,665,471
Feb 25, 2026	14.49	14.60	14.40	14.47	14.47	-0.55%	8,571,613
Feb 24, 2026	14.39	14.92	14.21	14.55	14.55	2.46%	14,511,950
Feb 13, 2026	14.28	14.49	14.15	14.20	14.20	-0.70%	6,655,964
Feb 12, 2026	14.37	14.47	14.13	14.30	14.30	-0.49%	8,743,936
Feb 11, 2026	14.55	14.68	14.37	14.37	14.37	-2.04%	11,804,850
Feb 10, 2026	14.46	14.99	14.41	14.67	14.67	3.02%	29,885,910
Feb 9, 2026	13.50	14.72	13.50	14.24	14.24	6.43%	33,740,930
Feb 6, 2026	13.11	13.53	13.05	13.38	13.38	1.29%	12,135,160
Feb 5, 2026	13.35	13.55	13.14	13.21	13.21	-1.56%	9,854,442
Feb 4, 2026	13.68	13.71	13.33	13.42	13.42	-2.40%	9,871,499
Feb 3, 2026	13.84	13.87	13.55	13.75	13.75	0.29%	8,134,045
Feb 2, 2026	14.09	14.19	13.69	13.71	13.71	-4.59%	9,821,535
Jan 30, 2026	14.79	14.88	14.24	14.37	14.37	-3.10%	9,665,625
Jan 29, 2026	14.82	15.05	14.62	14.83	14.83	-0.60%	6,869,415
Jan 28, 2026	15.21	15.21	14.89	14.92	14.92	-2.04%	6,295,148
Jan 27, 2026	15.58	15.59	14.85	15.23	15.23	0.13%	7,828,020
Jan 26, 2026	15.95	15.96	15.19	15.21	15.21	-4.82%	9,549,468
Jan 23, 2026	15.95	16.08	15.87	15.98	15.98	-0.93%	9,614,543
Jan 22, 2026	15.70	16.36	15.61	16.13	16.13	2.35%	12,051,969
Jan 21, 2026	15.44	15.83	15.35	15.76	15.76	1.03%	5,540,083
Jan 20, 2026	15.85	16.08	15.60	15.60	15.60	-2.26%	6,572,623
Jan 19, 2026	16.15	16.23	15.94	15.96	15.96	-1.18%	7,382,300
Jan 16, 2026	15.76	16.15	15.70	16.15	16.15	3.33%	10,012,250
Jan 15, 2026	15.95	16.05	15.45	15.63	15.63	-1.45%	7,566,750
Jan 14, 2026	15.91	16.15	15.67	15.86	15.86	-0.13%	9,748,798