Shentong Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.70	10.96	10.50	10.61	10.61	0.38%	4,710,874
Oct 23, 2026	10.46	10.60	9.60	10.57	10.57	1.34%	7,492,971
Oct 22, 2026	10.79	10.92	10.40	10.43	10.43	-3.34%	4,177,736
Oct 21, 2026	11.01	11.12	10.77	10.79	10.79	-2.09%	2,952,400
Oct 20, 2026	10.93	11.16	10.89	11.02	11.02	0.64%	2,939,600
Oct 19, 2026	11.04	11.15	10.68	10.95	10.95	-1.08%	3,660,948
Oct 16, 2026	11.23	11.37	10.95	11.07	11.07	-0.45%	3,248,200
Oct 15, 2026	11.03	11.28	10.88	11.12	11.12	-0.80%	4,384,400
Oct 14, 2026	11.35	11.43	11.18	11.21	11.21	-1.23%	3,690,026
Oct 13, 2026	11.11	11.48	10.87	11.35	11.35	1.07%	5,919,222
Oct 12, 2026	11.54	11.61	11.21	11.23	11.23	-2.60%	5,533,600
Oct 9, 2026	11.25	11.59	11.09	11.53	11.53	2.49%	6,662,682
Oct 8, 2026	11.25	11.45	11.15	11.25	11.25	0.09%	4,456,300
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