Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.35	10.53	10.31	10.44	10.44	0.87%	4,589,198
Jul 31, 2026	10.17	10.54	10.13	10.35	10.35	3.71%	8,290,700
Jul 30, 2026	10.29	10.43	9.90	9.98	9.98	-3.85%	8,790,873
Jul 29, 2026	10.44	10.52	10.18	10.38	10.38	-0.57%	5,980,900
Jul 28, 2026	10.56	10.75	10.39	10.44	10.44	-2.16%	4,783,842
Jul 27, 2026	10.49	10.90	10.41	10.67	10.67	1.33%	5,891,659
Jul 24, 2026	10.35	10.79	10.14	10.53	10.53	0.86%	7,265,865
Jul 23, 2026	10.31	10.44	10.14	10.44	10.44	0.58%	7,086,852
Jul 22, 2026	10.70	10.78	10.34	10.38	10.38	-4.07%	8,625,457
Jul 21, 2026	10.75	10.96	10.10	10.82	10.82	0.37%	14,351,447
Jul 20, 2026	11.91	11.94	10.78	10.78	10.78	-10.02%	17,119,592
Jul 17, 2026	13.24	13.29	11.98	11.98	11.98	-9.99%	13,801,838
Jul 16, 2026	13.69	13.94	13.19	13.31	13.31	-3.41%	8,348,490
Jul 15, 2026	13.75	14.75	13.71	13.78	13.78	-3.84%	11,378,381
Jul 14, 2026	13.95	14.37	13.40	14.33	14.33	3.24%	8,030,948
Jul 13, 2026	14.20	14.46	13.82	13.88	13.88	-3.00%	7,455,985
Jul 10, 2026	14.73	14.90	14.31	14.31	14.31	-2.85%	9,227,299
Jul 9, 2026	13.95	14.77	13.95	14.73	14.73	5.06%	11,446,736
Jul 8, 2026	14.38	14.48	14.00	14.02	14.02	-3.24%	8,033,300
Jul 7, 2026	14.91	14.91	14.46	14.49	14.49	-2.82%	10,777,332
Jul 6, 2026	14.50	15.16	14.36	14.91	14.91	3.11%	16,829,608
Jul 3, 2026	14.09	14.65	14.01	14.46	14.46	1.54%	13,706,656
Jul 2, 2026	13.61	14.58	13.52	14.24	14.24	4.63%	16,310,385
Jul 1, 2026	13.59	14.18	13.45	13.61	13.61	1.34%	14,547,079
Jun 30, 2026	12.95	13.62	12.87	13.43	13.43	3.71%	12,123,038
Jun 29, 2026	12.87	13.35	12.77	12.95	12.95	0.31%	8,543,753
Jun 26, 2026	13.20	13.28	12.68	12.91	12.91	-0.39%	6,759,084
Jun 25, 2026	13.10	13.41	12.91	12.96	12.96	-1.59%	7,035,374
Jun 24, 2026	13.15	13.41	12.67	13.17	13.17	2.17%	8,873,604
Jun 23, 2026	12.90	13.31	12.81	12.89	12.89	-0.77%	4,957,800
Jun 22, 2026	13.48	13.54	12.72	12.99	12.99	-3.92%	8,629,127
Jun 18, 2026	13.09	13.63	12.81	13.52	13.52	3.21%	8,219,600
Jun 17, 2026	13.07	13.15	12.81	13.10	13.10	0.31%	4,810,281
Jun 16, 2026	13.20	13.31	12.98	13.06	13.06	-1.51%	6,570,018
Jun 15, 2026	13.53	13.58	13.20	13.26	13.26	-1.78%	7,142,437
Jun 12, 2026	13.53	13.79	13.32	13.50	13.50	0.15%	7,271,334
Jun 11, 2026	13.28	13.57	13.09	13.48	13.48	-0.07%	8,353,764
Jun 10, 2026	13.26	13.57	13.04	13.49	13.49	1.20%	10,565,030
Jun 9, 2026	12.35	13.42	12.11	13.33	13.33	8.02%	14,744,683
Jun 8, 2026	12.10	12.43	11.90	12.34	12.34	-1.20%	5,440,281
Jun 5, 2026	12.53	12.74	12.34	12.49	12.49	-0.40%	4,550,618
Jun 4, 2026	12.64	12.81	12.44	12.54	12.54	-0.48%	4,080,800
Jun 3, 2026	12.58	12.79	12.41	12.60	12.60	0.24%	4,777,581
Jun 2, 2026	12.80	12.84	12.43	12.57	12.57	-1.33%	4,149,141
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