Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.80	12.84	12.43	12.53	-	-1.65%	3,817,380
Jun 1, 2026	12.82	12.98	12.65	12.74	12.74	-1.55%	3,720,787
May 29, 2026	13.11	13.20	12.66	12.94	12.94	-1.75%	5,114,419
May 28, 2026	13.12	13.34	12.84	13.17	13.17	0.38%	5,416,484
May 27, 2026	13.41	13.69	13.02	13.12	13.12	-2.67%	5,149,348
May 26, 2026	13.66	13.79	13.27	13.48	13.48	-1.75%	6,843,516
May 25, 2026	14.08	14.24	13.58	13.72	13.72	-2.35%	7,490,080
May 22, 2026	14.20	14.28	13.92	14.05	14.05	-0.50%	6,742,625
May 21, 2026	14.01	14.80	14.01	14.12	14.12	0.21%	11,381,920
May 20, 2026	14.00	14.23	13.74	14.09	14.09	-0.37%	5,154,318
May 19, 2026	14.18	14.39	14.09	14.26	14.14	0.71%	5,497,571
May 18, 2026	14.65	14.65	14.03	14.16	14.04	-3.08%	7,852,483
May 15, 2026	14.45	14.79	14.30	14.61	14.49	1.04%	8,174,237
May 14, 2026	14.71	14.85	14.45	14.46	14.34	-1.90%	7,061,816
May 13, 2026	14.78	15.02	14.70	14.74	14.62	-0.41%	7,162,165
May 12, 2026	14.99	15.10	14.75	14.80	14.68	-1.33%	7,442,299
May 11, 2026	15.33	15.41	14.80	15.00	14.88	-2.15%	12,450,380
May 8, 2026	15.09	15.35	15.09	15.33	15.20	0.79%	8,700,196
May 7, 2026	15.25	15.36	15.02	15.21	15.09	0.73%	12,461,900
May 6, 2026	14.69	15.24	14.56	15.10	14.98	4.93%	15,046,760
Apr 30, 2026	14.53	14.60	14.33	14.39	14.27	-1.44%	6,166,665
Apr 29, 2026	14.52	14.76	14.51	14.60	14.48	-0.07%	5,449,907
Apr 28, 2026	14.86	15.21	14.50	14.61	14.49	-2.40%	6,599,637
Apr 27, 2026	14.60	15.27	14.29	14.97	14.85	2.60%	10,623,060
Apr 24, 2026	14.71	14.81	14.41	14.59	14.47	-1.29%	7,624,495
Apr 23, 2026	15.03	15.16	14.66	14.78	14.66	-1.99%	7,778,605
Apr 22, 2026	14.92	15.10	14.80	15.08	14.96	0.27%	8,480,844
Apr 21, 2026	15.18	15.23	14.90	15.04	14.92	-1.51%	7,836,022
Apr 20, 2026	14.89	15.43	14.69	15.27	15.14	2.41%	18,079,140
Apr 17, 2026	14.79	15.05	14.59	14.91	14.79	0.34%	11,714,150
Apr 16, 2026	14.99	15.43	14.51	14.86	14.74	-0.27%	17,664,740
Apr 15, 2026	14.83	15.12	14.74	14.90	14.78	1.29%	17,263,310
Apr 14, 2026	15.46	15.48	14.50	14.71	14.59	-6.60%	29,820,330
Apr 13, 2026	15.00	15.75	14.94	15.75	15.62	3.96%	20,742,020
Apr 10, 2026	14.85	15.15	14.75	15.15	15.03	2.78%	19,179,670
Apr 9, 2026	14.02	14.83	13.93	14.74	14.62	4.32%	18,881,000
Apr 8, 2026	13.89	14.14	13.70	14.13	14.01	4.20%	7,237,995
Apr 7, 2026	13.42	13.66	13.27	13.56	13.45	1.35%	9,571,441
Apr 3, 2026	14.02	14.08	13.36	13.38	13.27	-4.36%	10,257,030
Apr 2, 2026	14.38	14.52	13.85	13.99	13.88	-3.12%	9,956,951
Apr 1, 2026	14.01	14.80	14.01	14.44	14.32	4.49%	16,093,200
Mar 31, 2026	14.37	14.64	13.77	13.82	13.71	-3.76%	15,675,570
Mar 30, 2026	14.41	14.78	14.22	14.36	14.24	-1.51%	11,939,420
Mar 27, 2026	14.26	14.63	14.26	14.58	14.46	0.62%	8,468,963
Mar 26, 2026	14.35	14.66	14.31	14.49	14.37	0.42%	10,016,160
Mar 25, 2026	14.01	14.50	13.96	14.43	14.31	2.70%	12,886,730
Mar 24, 2026	14.00	14.22	13.70	14.05	13.93	1.30%	12,636,350
Mar 23, 2026	13.93	14.27	13.62	13.87	13.76	-0.64%	18,919,500
Mar 20, 2026	13.69	14.58	13.59	13.96	13.85	1.09%	22,862,740
Mar 19, 2026	13.40	13.92	13.24	13.81	13.70	2.30%	15,011,130