Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.25	10.36	10.06	10.26	10.26	0.10%	1,745,500
Sep 11, 2026	10.31	10.41	10.09	10.25	10.25	-1.63%	3,353,900
Sep 10, 2026	10.60	10.62	10.40	10.42	10.42	-1.23%	2,794,200
Sep 9, 2026	10.68	10.75	10.53	10.55	10.55	-1.77%	3,281,400
Sep 8, 2026	10.70	10.76	10.53	10.74	10.74	0.85%	3,466,400
Sep 7, 2026	10.72	10.77	10.63	10.65	10.65	-0.56%	3,175,162
Sep 4, 2026	10.96	11.03	10.65	10.71	10.71	-1.29%	6,223,300
Sep 3, 2026	10.85	11.14	10.72	10.85	10.85	-0.18%	5,848,076
Sep 2, 2026	10.60	11.00	10.46	10.87	10.87	2.45%	6,268,450
Sep 1, 2026	10.70	10.78	10.59	10.61	10.61	-0.93%	3,296,100
Aug 31, 2026	10.45	10.74	10.33	10.71	10.71	2.39%	4,893,094
Aug 28, 2026	10.48	10.61	10.43	10.46	10.46	-0.29%	3,936,800
Aug 27, 2026	10.38	10.54	10.36	10.49	10.49	0.19%	3,435,687
Aug 26, 2026	10.49	10.59	10.43	10.47	10.47	-0.19%	2,863,322
Aug 25, 2026	10.23	10.53	10.15	10.49	10.49	2.04%	4,044,342
Aug 24, 2026	10.53	10.67	10.17	10.28	10.28	-2.37%	3,863,410
Aug 21, 2026	10.41	10.57	10.38	10.53	10.53	0.48%	2,577,882
Aug 20, 2026	10.52	10.59	10.41	10.48	10.48	0.58%	3,087,660
Aug 19, 2026	11.08	11.08	10.40	10.42	10.42	-6.71%	6,190,278
Aug 18, 2026	11.20	11.25	11.05	11.17	11.17	-0.18%	3,547,299
Aug 17, 2026	11.26	11.26	10.98	11.19	11.19	0.54%	4,610,200
Aug 14, 2026	11.23	11.43	11.11	11.13	11.13	-0.80%	3,858,176
Aug 13, 2026	11.28	11.40	11.18	11.22	11.22	-0.36%	5,175,876
Aug 12, 2026	11.34	11.47	11.17	11.26	11.26	-0.62%	5,612,349
Aug 11, 2026	10.96	11.46	10.76	11.33	11.33	3.28%	9,198,047
Aug 10, 2026	11.05	11.05	10.84	10.97	10.97	-0.63%	4,241,787
Aug 7, 2026	10.99	11.11	10.86	11.04	11.04	-0.45%	4,736,012
Aug 6, 2026	10.98	11.17	10.88	11.09	11.09	-0.09%	7,217,300
Aug 5, 2026	10.80	11.28	10.66	11.10	11.10	5.41%	12,620,258
Aug 4, 2026	10.57	10.64	10.34	10.53	10.53	0.86%	5,578,700
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