Skip to main content
logo
Shentong Technology Group Co., Ltd (SHA:605228)
China flag China · Delayed Price · Currency is CNY
18.46
+0.46 (2.56%)
Oct 27, 2025, 2:45 PM CST

Shentong Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.3018.9017.9618.0018.00-1.26%12,306,223
Oct 23, 202519.0219.1118.0518.2318.23-4.60%13,359,350
Oct 22, 202519.0019.4018.5219.1119.111.54%23,676,766
Oct 21, 202517.4618.8217.2618.8218.829.99%28,003,146
Oct 20, 202517.9618.1616.7917.1117.11-4.31%14,106,823
Oct 17, 202517.9118.1317.5017.8817.880.45%13,240,179
Oct 16, 202517.8218.3017.5717.8017.80-0.28%5,664,234
Oct 15, 202517.2017.9217.0317.8517.854.20%8,201,300
Oct 14, 202517.3517.5017.0217.1317.13-1.15%4,009,300
Oct 13, 202516.8917.6216.3417.3317.33-0.17%6,028,200
Oct 10, 202517.5017.9417.3017.3617.36-1.03%4,927,500
Oct 9, 202517.3518.0817.2417.5417.541.39%6,865,100
Sep 30, 202517.0117.3616.7317.3017.301.59%5,999,500
Sep 29, 202516.1517.2915.9017.0317.035.32%8,931,325
Sep 26, 202516.2716.4416.0616.1716.17-0.61%6,003,200
Sep 25, 202516.9817.1116.2416.2716.27-4.07%9,737,300
Sep 24, 202517.2817.3816.7016.9616.96-2.47%8,138,381
Sep 23, 202517.4217.6817.0717.3917.39-0.34%7,605,900
Sep 22, 202517.8918.3017.4217.4517.45-5.32%12,018,533
Sep 19, 202517.6818.5017.5018.4318.430.44%14,931,125
Sep 18, 202519.7720.5417.5018.3518.35-4.23%34,597,709
Sep 17, 202517.8619.2217.8619.1619.167.04%14,685,452
Sep 16, 202517.5818.1017.3117.9017.902.76%10,276,800
Sep 15, 202517.0217.9716.9317.4217.422.65%10,692,500
Sep 12, 202517.2117.3116.9016.9716.97-1.51%4,724,300
Sep 11, 202516.6017.2816.4817.2317.232.74%5,323,200
Sep 10, 202517.0217.2716.7316.7716.77-1.18%4,519,900
Sep 9, 202517.1517.4016.8316.9716.97-0.59%5,739,595
Sep 8, 202516.8017.1016.6117.0717.071.91%6,282,800
Sep 5, 202516.2516.8115.8816.7516.751.82%5,927,780
Sep 4, 202516.3016.5815.7016.4516.45-0.12%5,680,800
Sep 3, 202517.0617.2916.0116.4716.47-2.49%7,031,810
Sep 2, 202516.7417.2216.3516.8916.890.90%9,513,353
Sep 1, 202516.4216.8716.2016.7416.741.76%8,736,500
Aug 29, 202516.5316.6516.1316.4516.45-0.42%5,042,275
Aug 28, 202516.5116.6015.7516.5216.520.12%9,340,700
Aug 27, 202517.0817.3316.4116.5016.50-3.11%7,011,383
Aug 26, 202517.1017.2216.7117.0317.03-0.82%8,865,102
Aug 25, 202517.9017.9617.0617.1717.17-3.43%10,482,149
Aug 22, 202517.7218.0517.4317.7817.78-0.22%7,716,221
Aug 21, 202517.7718.3917.5517.8217.820.79%10,192,492
Aug 20, 202517.9218.1217.4117.6817.680.28%9,130,035
Aug 19, 202517.4017.9417.1117.6317.630.92%14,558,250
Aug 18, 202518.2018.3617.1017.4717.47-5.26%22,640,460
Aug 15, 202517.5718.7317.5718.4418.444.42%17,142,018
Aug 14, 202518.0818.4017.3817.6617.660.91%21,631,964
Aug 13, 202515.8317.5015.8117.5017.509.99%18,741,631
Aug 12, 202515.3616.2715.3215.9115.912.91%13,218,124
Aug 11, 202514.5015.7314.3015.4615.468.11%17,737,686
Aug 8, 202514.2814.4314.0314.3014.30-0.21%5,230,800