Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.20	11.34	11.13	11.24	11.24	0.27%	3,200,000
Sep 29, 2026	11.04	11.31	11.04	11.21	11.21	0.81%	3,980,200
Sep 28, 2026	11.11	11.28	10.98	11.12	11.12	-0.27%	3,966,368
Sep 24, 2026	11.37	11.37	11.06	11.15	11.15	-2.11%	3,526,529
Sep 23, 2026	11.18	11.41	11.04	11.39	11.39	2.43%	5,591,900
Sep 22, 2026	11.24	11.39	11.09	11.12	11.12	-1.59%	5,172,977
Sep 21, 2026	10.68	11.33	10.67	11.30	11.30	6.05%	9,999,546
Sep 18, 2026	10.58	10.73	10.58	10.70	10.66	1.13%	3,372,275
Sep 17, 2026	10.57	10.74	10.52	10.58	10.54	0.09%	3,319,400
Sep 16, 2026	10.18	10.68	10.06	10.57	10.53	3.93%	5,245,600
Sep 15, 2026	10.28	10.34	10.17	10.17	10.13	-0.88%	2,120,500
Sep 14, 2026	10.25	10.36	10.06	10.26	10.22	0.10%	1,745,500
Sep 11, 2026	10.31	10.41	10.09	10.25	10.21	-1.63%	3,353,900
Sep 10, 2026	10.60	10.62	10.40	10.42	10.38	-1.23%	2,794,200
Sep 9, 2026	10.68	10.75	10.53	10.55	10.51	-1.77%	3,281,400
Sep 8, 2026	10.70	10.76	10.53	10.74	10.69	0.85%	3,466,400
Sep 7, 2026	10.72	10.77	10.63	10.65	10.61	-0.56%	3,175,162
Sep 4, 2026	10.96	11.03	10.65	10.71	10.66	-1.29%	6,223,300
Sep 3, 2026	10.85	11.14	10.72	10.85	10.80	-0.18%	5,848,076
Sep 2, 2026	10.60	11.00	10.46	10.87	10.82	2.45%	6,268,450
Sep 1, 2026	10.70	10.78	10.59	10.61	10.57	-0.93%	3,296,100
Aug 31, 2026	10.45	10.74	10.33	10.71	10.66	2.39%	4,893,094
Aug 28, 2026	10.48	10.61	10.43	10.46	10.42	-0.29%	3,936,800
Aug 27, 2026	10.38	10.54	10.36	10.49	10.45	0.19%	3,435,687
Aug 26, 2026	10.49	10.59	10.43	10.47	10.43	-0.19%	2,863,322
Aug 25, 2026	10.23	10.53	10.15	10.49	10.45	2.04%	4,044,342
Aug 24, 2026	10.53	10.67	10.17	10.28	10.24	-2.37%	3,863,410
Aug 21, 2026	10.41	10.57	10.38	10.53	10.49	0.48%	2,577,882
Aug 20, 2026	10.52	10.59	10.41	10.48	10.44	0.58%	3,087,660
Aug 19, 2026	11.08	11.08	10.40	10.42	10.38	-6.71%	6,190,278
Aug 18, 2026	11.20	11.25	11.05	11.17	11.12	-0.18%	3,547,299
Aug 17, 2026	11.26	11.26	10.98	11.19	11.14	0.54%	4,610,200
Aug 14, 2026	11.23	11.43	11.11	11.13	11.08	-0.80%	3,858,176
Aug 13, 2026	11.28	11.40	11.18	11.22	11.17	-0.36%	5,175,876
Aug 12, 2026	11.34	11.47	11.17	11.26	11.21	-0.62%	5,612,349
Aug 11, 2026	10.96	11.46	10.76	11.33	11.28	3.28%	9,198,047
Aug 10, 2026	11.05	11.05	10.84	10.97	10.92	-0.63%	4,241,787
Aug 7, 2026	10.99	11.11	10.86	11.04	10.99	-0.45%	4,736,012
Aug 6, 2026	10.98	11.17	10.88	11.09	11.04	-0.09%	7,217,300
Aug 5, 2026	10.80	11.28	10.66	11.10	11.05	5.41%	12,620,258
Aug 4, 2026	10.57	10.64	10.34	10.53	10.49	0.86%	5,578,700
Aug 3, 2026	10.35	10.53	10.31	10.44	10.40	0.87%	4,589,198
Jul 31, 2026	10.17	10.54	10.13	10.35	10.31	3.71%	8,290,700
Jul 30, 2026	10.29	10.43	9.90	9.98	9.94	-3.85%	8,790,873
Jul 29, 2026	10.44	10.52	10.18	10.38	10.34	-0.57%	5,980,900
Jul 28, 2026	10.56	10.75	10.39	10.44	10.40	-2.16%	4,783,842
Jul 27, 2026	10.49	10.90	10.41	10.67	10.63	1.33%	5,891,659
Jul 24, 2026	10.35	10.79	10.14	10.53	10.49	0.86%	7,265,865
Jul 23, 2026	10.31	10.44	10.14	10.44	10.40	0.58%	7,086,852
Jul 22, 2026	10.70	10.78	10.34	10.38	10.34	-4.07%	8,625,457