Skip to main content
logo
Shentong Technology Group Co., Ltd (SHA:605228)
China flag China · Delayed Price · Currency is CNY
14.92
-0.31 (-2.04%)
Jan 28, 2026, 3:00 PM CST

Shentong Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202615.2115.2114.9114.91--2.10%2,914,452
Jan 27, 202615.5815.5914.8515.2315.230.13%7,828,020
Jan 26, 202615.9515.9615.1915.2115.21-4.82%9,549,468
Jan 23, 202615.9516.0815.8715.9815.98-0.93%9,614,543
Jan 22, 202615.7016.3615.6116.1316.132.35%12,051,969
Jan 21, 202615.4415.8315.3515.7615.761.03%5,540,083
Jan 20, 202615.8516.0815.6015.6015.60-2.26%6,572,623
Jan 19, 202616.1516.2315.9415.9615.96-1.18%7,382,300
Jan 16, 202615.7616.1515.7016.1516.153.33%10,012,250
Jan 15, 202615.9516.0515.4515.6315.63-1.45%7,566,750
Jan 14, 202615.9116.1515.6715.8615.86-0.13%9,748,798
Jan 13, 202616.3516.3515.8715.8815.88-3.05%11,520,600
Jan 12, 202616.6716.6816.2016.3816.38-1.74%13,674,300
Jan 9, 202616.6116.8316.4116.6716.67-1.83%17,298,835
Jan 8, 202616.1017.2215.7016.9816.984.36%28,139,202
Jan 7, 202616.3316.6815.9016.2716.27-2.40%27,180,810
Jan 6, 202615.1316.6715.1116.6716.6710.03%23,505,820
Jan 5, 202614.9315.2014.8115.1515.151.47%5,680,044
Dec 31, 202514.8315.1414.5514.9314.930.88%6,739,368
Dec 30, 202514.7514.8514.5514.8014.800.48%3,377,480
Dec 29, 202514.6714.7714.5214.7314.730.55%4,116,700
Dec 26, 202515.0515.0514.5514.6514.65-2.07%5,377,100
Dec 25, 202514.8014.9814.6614.9614.961.36%4,798,210
Dec 24, 202514.4314.8614.3914.7614.761.72%6,103,803
Dec 23, 202515.0015.1614.4914.5114.51-3.20%7,482,100
Dec 22, 202514.7315.3514.6814.9914.993.09%11,588,400
Dec 19, 202514.3214.7614.3214.5414.541.68%8,323,100
Dec 18, 202514.1114.5714.0314.3014.300.49%6,597,561
Dec 17, 202514.2214.7513.9714.2314.23-0.49%8,052,600
Dec 16, 202514.2014.6613.9214.3014.301.35%7,819,800
Dec 15, 202514.1914.2414.0314.1114.11-0.28%2,316,490
Dec 12, 202514.1514.2814.0314.1514.150.28%2,325,242
Dec 11, 202514.3814.3814.1114.1114.11-1.47%2,158,800
Dec 10, 202514.2514.3514.1514.3214.320.42%2,354,898
Dec 9, 202514.4414.5514.2514.2614.26-1.25%2,571,900
Dec 8, 202514.5114.5614.3414.4414.44-2,008,730
Dec 5, 202514.3714.4614.2014.4414.440.42%2,067,042
Dec 4, 202514.5014.5514.2814.3814.380.14%2,352,642
Dec 3, 202514.6014.7814.3014.3614.36-1.10%3,013,700
Dec 2, 202514.7814.8514.4614.5214.52-1.76%2,004,000
Dec 1, 202514.8014.8714.7114.7814.78-0.67%3,139,200
Nov 28, 202514.5114.9314.4014.8814.883.19%4,231,338
Nov 27, 202514.5814.6514.4014.4214.42-1.10%2,102,502
Nov 26, 202514.6314.7814.5514.5814.55-0.75%2,450,100
Nov 25, 202514.5814.8614.3814.6914.662.23%3,757,700
Nov 24, 202514.2914.4414.1814.3714.340.63%2,864,100
Nov 21, 202514.6214.7814.1914.2814.25-2.39%3,503,500
Nov 20, 202514.8514.8514.5614.6314.60-0.68%2,376,698
Nov 19, 202515.0315.0614.6114.7314.70-1.67%2,892,800
Nov 18, 202515.2015.2014.8814.9814.95-1.12%3,151,968