Skip to main content
logo
Shentong Technology Group Co., Ltd (SHA:605228)
China flag China · Delayed Price · Currency is CNY
13.23
+0.35 (2.72%)
Mar 10, 2026, 3:00 PM CST

Shentong Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.0013.2313.0013.2313.232.72%7,479,157
Mar 9, 202613.0113.0312.5612.8812.88-2.50%8,652,622
Mar 6, 202613.1513.2713.1013.2113.21-5,697,710
Mar 5, 202613.1313.4913.1113.2113.212.48%8,324,563
Mar 4, 202613.0013.2112.7612.8912.89-2.27%7,846,965
Mar 3, 202613.7714.0413.1713.1913.19-4.35%9,222,151
Mar 2, 202614.0314.1913.7213.7913.79-4.04%11,451,303
Feb 27, 202614.3514.8714.3014.3714.37-10,007,050
Feb 26, 202614.5114.5514.3314.3714.37-0.69%7,665,471
Feb 25, 202614.4914.6014.4014.4714.47-0.55%8,571,613
Feb 24, 202614.3914.9214.2114.5514.552.46%14,511,950
Feb 13, 202614.2814.4914.1514.2014.20-0.70%6,655,964
Feb 12, 202614.3714.4714.1314.3014.30-0.49%8,743,936
Feb 11, 202614.5514.6814.3714.3714.37-2.04%11,804,850
Feb 10, 202614.4614.9914.4114.6714.673.02%29,885,910
Feb 9, 202613.5014.7213.5014.2414.246.43%33,740,930
Feb 6, 202613.1113.5313.0513.3813.381.29%12,135,160
Feb 5, 202613.3513.5513.1413.2113.21-1.56%9,854,442
Feb 4, 202613.6813.7113.3313.4213.42-2.40%9,871,499
Feb 3, 202613.8413.8713.5513.7513.750.29%8,134,045
Feb 2, 202614.0914.1913.6913.7113.71-4.59%9,821,535
Jan 30, 202614.7914.8814.2414.3714.37-3.10%9,665,625
Jan 29, 202614.8215.0514.6214.8314.83-0.60%6,869,415
Jan 28, 202615.2115.2114.8914.9214.92-2.04%6,295,148
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