Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.78	15.02	14.70	14.73	-	-0.47%	6,643,724
May 12, 2026	14.99	15.10	14.75	14.80	14.80	-1.33%	7,442,299
May 11, 2026	15.33	15.41	14.80	15.00	15.00	-2.15%	12,450,380
May 8, 2026	15.09	15.35	15.09	15.33	15.33	0.79%	8,700,196
May 7, 2026	15.25	15.36	15.02	15.21	15.21	0.73%	12,461,900
May 6, 2026	14.69	15.24	14.56	15.10	15.10	4.93%	15,046,760
Apr 30, 2026	14.53	14.60	14.33	14.39	14.39	-1.44%	6,166,665
Apr 29, 2026	14.52	14.76	14.51	14.60	14.60	-0.07%	5,449,907
Apr 28, 2026	14.86	15.21	14.50	14.61	14.61	-2.40%	6,599,637
Apr 27, 2026	14.60	15.27	14.29	14.97	14.97	2.60%	10,623,060
Apr 24, 2026	14.71	14.81	14.41	14.59	14.59	-1.29%	7,624,495
Apr 23, 2026	15.03	15.16	14.66	14.78	14.78	-1.99%	7,778,605
Apr 22, 2026	14.92	15.10	14.80	15.08	15.08	0.27%	8,480,844
Apr 21, 2026	15.18	15.23	14.90	15.04	15.04	-1.51%	7,836,022
Apr 20, 2026	14.89	15.43	14.69	15.27	15.27	2.41%	18,079,140
Apr 17, 2026	14.79	15.05	14.59	14.91	14.91	0.34%	11,714,150
Apr 16, 2026	14.99	15.43	14.51	14.86	14.86	-0.27%	17,664,740
Apr 15, 2026	14.83	15.12	14.74	14.90	14.90	1.29%	17,263,310
Apr 14, 2026	15.46	15.48	14.50	14.71	14.71	-6.60%	29,820,330
Apr 13, 2026	15.00	15.75	14.94	15.75	15.75	3.96%	20,742,020
Apr 10, 2026	14.85	15.15	14.75	15.15	15.15	2.78%	19,179,670
Apr 9, 2026	14.02	14.83	13.93	14.74	14.74	4.32%	18,881,007
Apr 8, 2026	13.89	14.14	13.70	14.13	14.13	4.20%	7,237,995
Apr 7, 2026	13.42	13.66	13.27	13.56	13.56	1.35%	9,571,441
Apr 3, 2026	14.02	14.08	13.36	13.38	13.38	-4.36%	10,257,030
Apr 2, 2026	14.38	14.52	13.85	13.99	13.99	-3.12%	9,956,951
Apr 1, 2026	14.01	14.80	14.01	14.44	14.44	4.49%	16,093,200
Mar 31, 2026	14.37	14.64	13.77	13.82	13.82	-3.76%	15,675,570
Mar 30, 2026	14.41	14.78	14.22	14.36	14.36	-1.51%	11,939,420
Mar 27, 2026	14.26	14.63	14.26	14.58	14.58	0.62%	8,468,963
Mar 26, 2026	14.35	14.66	14.31	14.49	14.49	0.42%	10,016,160
Mar 25, 2026	14.01	14.50	13.96	14.43	14.43	2.70%	12,886,730
Mar 24, 2026	14.00	14.22	13.70	14.05	14.05	1.30%	12,636,350
Mar 23, 2026	13.93	14.27	13.62	13.87	13.87	-0.64%	18,919,500
Mar 20, 2026	13.69	14.58	13.59	13.96	13.96	1.09%	22,862,740
Mar 19, 2026	13.40	13.92	13.24	13.81	13.81	2.30%	15,011,130
Mar 18, 2026	13.00	13.50	12.95	13.50	13.50	4.57%	13,195,250
Mar 17, 2026	12.76	13.35	12.70	12.91	12.91	1.73%	13,139,240
Mar 16, 2026	12.42	12.70	12.25	12.69	12.69	1.20%	8,730,790
Mar 13, 2026	12.71	12.83	12.52	12.54	12.54	-1.57%	5,477,823
Mar 12, 2026	12.94	12.96	12.68	12.74	12.74	-1.47%	5,401,133
Mar 11, 2026	13.27	13.32	12.88	12.93	12.93	-2.27%	7,876,932
Mar 10, 2026	13.00	13.23	13.00	13.23	13.23	2.72%	7,479,157
Mar 9, 2026	13.01	13.03	12.56	12.88	12.88	-2.50%	8,652,622
Mar 6, 2026	13.15	13.27	13.10	13.21	13.21	-	5,697,710
Mar 5, 2026	13.13	13.49	13.11	13.21	13.21	2.48%	8,324,563
Mar 4, 2026	13.00	13.21	12.76	12.89	12.89	-2.27%	7,846,965
Mar 3, 2026	13.77	14.04	13.17	13.19	13.19	-4.35%	9,222,151
Mar 2, 2026	14.03	14.19	13.72	13.79	13.79	-4.04%	11,451,303
Feb 27, 2026	14.35	14.87	14.30	14.37	14.37	-	10,007,050