Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 4.780
-0.040 (-0.83%)
Jan 23, 2026, 3:04 PM CST
Suntront Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.83 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 30,229,700 |
| Jan 22, 2026 | 4.77 | 4.82 | 4.72 | 4.82 | 4.82 | 1.26% | 31,409,270 |
| Jan 21, 2026 | 4.72 | 4.77 | 4.66 | 4.76 | 4.76 | - | 28,240,590 |
| Jan 20, 2026 | 4.74 | 4.88 | 4.69 | 4.76 | 4.76 | 0.21% | 39,016,180 |
| Jan 19, 2026 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | - | 46,231,010 |
| Jan 16, 2026 | 4.55 | 4.87 | 4.53 | 4.75 | 4.75 | 5.32% | 68,375,840 |
| Jan 15, 2026 | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | -1.96% | 32,209,020 |
| Jan 14, 2026 | 4.66 | 4.71 | 4.53 | 4.60 | 4.60 | -1.71% | 49,048,170 |
| Jan 13, 2026 | 4.79 | 4.80 | 4.63 | 4.68 | 4.68 | -1.47% | 46,718,300 |
| Jan 12, 2026 | 4.61 | 4.75 | 4.56 | 4.75 | 4.75 | 3.71% | 53,034,960 |
| Jan 9, 2026 | 4.55 | 4.62 | 4.53 | 4.58 | 4.58 | 0.44% | 28,429,350 |
| Jan 8, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | -0.87% | 24,486,820 |
| Jan 7, 2026 | 4.55 | 4.61 | 4.51 | 4.60 | 4.55 | 1.10% | 25,877,620 |
| Jan 6, 2026 | 4.59 | 4.59 | 4.51 | 4.55 | 4.50 | -0.22% | 23,077,240 |
| Jan 5, 2026 | 4.44 | 4.61 | 4.44 | 4.56 | 4.51 | 2.70% | 33,836,250 |
| Dec 31, 2025 | 4.39 | 4.46 | 4.33 | 4.44 | 4.39 | 1.37% | 20,813,520 |
| Dec 30, 2025 | 4.36 | 4.42 | 4.36 | 4.38 | 4.33 | -0.23% | 13,114,300 |
| Dec 29, 2025 | 4.40 | 4.42 | 4.36 | 4.39 | 4.34 | -0.45% | 14,224,920 |
| Dec 26, 2025 | 4.47 | 4.47 | 4.38 | 4.41 | 4.36 | -1.12% | 17,963,670 |
| Dec 25, 2025 | 4.41 | 4.47 | 4.38 | 4.46 | 4.41 | 1.13% | 19,336,890 |
| Dec 24, 2025 | 4.31 | 4.43 | 4.29 | 4.41 | 4.36 | 2.08% | 19,823,640 |
| Dec 23, 2025 | 4.33 | 4.37 | 4.30 | 4.32 | 4.27 | -0.69% | 13,014,440 |
| Dec 22, 2025 | 4.36 | 4.39 | 4.34 | 4.35 | 4.30 | - | 12,342,700 |
| Dec 19, 2025 | 4.26 | 4.36 | 4.26 | 4.35 | 4.30 | 2.59% | 17,543,660 |
| Dec 18, 2025 | 4.21 | 4.30 | 4.20 | 4.24 | 4.19 | 0.24% | 16,482,810 |
| Dec 17, 2025 | 4.22 | 4.25 | 4.13 | 4.23 | 4.18 | - | 23,905,720 |
| Dec 16, 2025 | 4.35 | 4.36 | 4.23 | 4.23 | 4.18 | -3.42% | 23,717,700 |
| Dec 15, 2025 | 4.33 | 4.41 | 4.27 | 4.38 | 4.33 | 0.69% | 17,210,480 |
| Dec 12, 2025 | 4.34 | 4.41 | 4.32 | 4.35 | 4.30 | 0.46% | 17,690,530 |
| Dec 11, 2025 | 4.43 | 4.44 | 4.32 | 4.33 | 4.28 | -2.04% | 22,480,140 |
| Dec 10, 2025 | 4.48 | 4.52 | 4.40 | 4.42 | 4.37 | -1.56% | 22,153,130 |
| Dec 9, 2025 | 4.60 | 4.61 | 4.48 | 4.49 | 4.44 | -3.23% | 32,732,600 |
| Dec 8, 2025 | 4.49 | 4.64 | 4.48 | 4.64 | 4.59 | 3.57% | 43,243,840 |
| Dec 5, 2025 | 4.41 | 4.48 | 4.36 | 4.48 | 4.43 | 1.59% | 23,907,200 |
| Dec 4, 2025 | 4.41 | 4.46 | 4.32 | 4.41 | 4.36 | 0.23% | 26,083,580 |
| Dec 3, 2025 | 4.40 | 4.42 | 4.35 | 4.40 | 4.35 | 0.23% | 23,447,800 |
| Dec 2, 2025 | 4.41 | 4.42 | 4.33 | 4.39 | 4.34 | -0.45% | 21,445,520 |
| Dec 1, 2025 | 4.44 | 4.47 | 4.40 | 4.41 | 4.36 | -0.45% | 24,949,560 |
| Nov 28, 2025 | 4.36 | 4.43 | 4.34 | 4.43 | 4.38 | 2.07% | 26,550,660 |
| Nov 27, 2025 | 4.31 | 4.39 | 4.30 | 4.34 | 4.29 | 0.46% | 19,499,800 |
| Nov 26, 2025 | 4.42 | 4.43 | 4.31 | 4.32 | 4.27 | -2.04% | 25,294,410 |
| Nov 25, 2025 | 4.34 | 4.45 | 4.33 | 4.41 | 4.36 | 1.85% | 26,954,700 |
| Nov 24, 2025 | 4.32 | 4.37 | 4.23 | 4.33 | 4.28 | 1.41% | 29,613,490 |
| Nov 21, 2025 | 4.36 | 4.44 | 4.26 | 4.27 | 4.22 | -3.39% | 34,969,290 |
| Nov 20, 2025 | 4.50 | 4.52 | 4.41 | 4.42 | 4.37 | -1.12% | 24,786,200 |
| Nov 19, 2025 | 4.55 | 4.59 | 4.44 | 4.47 | 4.42 | -1.76% | 30,326,240 |
| Nov 18, 2025 | 4.58 | 4.60 | 4.52 | 4.55 | 4.50 | -1.52% | 35,093,340 |
| Nov 17, 2025 | 4.65 | 4.71 | 4.58 | 4.62 | 4.57 | -0.86% | 38,917,130 |
| Nov 14, 2025 | 4.71 | 4.76 | 4.66 | 4.66 | 4.61 | -2.31% | 44,579,240 |
| Nov 13, 2025 | 4.74 | 4.79 | 4.62 | 4.77 | 4.72 | 0.63% | 53,032,760 |