Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 3.910
-0.040 (-1.01%)
Sep 30, 2026, 3:04 PM CST
Suntront Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | -1.01% | 29,173,815 |
| Sep 29, 2026 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | -0.50% | 31,296,693 |
| Sep 28, 2026 | 4.30 | 4.36 | 3.95 | 3.97 | 3.97 | -8.31% | 75,233,971 |
| Sep 24, 2026 | 4.43 | 4.56 | 4.27 | 4.33 | 4.33 | -3.78% | 69,320,462 |
| Sep 23, 2026 | 4.14 | 4.56 | 4.10 | 4.50 | 4.50 | 8.70% | 116,500,353 |
| Sep 22, 2026 | 4.25 | 4.26 | 4.11 | 4.14 | 4.14 | -2.59% | 38,609,800 |
| Sep 21, 2026 | 3.98 | 4.42 | 3.98 | 4.25 | 4.25 | 7.05% | 76,826,257 |
| Sep 18, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.97 | -1.24% | 30,505,000 |
| Sep 17, 2026 | 3.96 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 20,044,700 |
| Sep 16, 2026 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | 0.50% | 19,043,500 |
| Sep 15, 2026 | 4.07 | 4.13 | 3.96 | 3.97 | 3.97 | -3.41% | 25,714,190 |
| Sep 14, 2026 | 4.10 | 4.17 | 4.05 | 4.11 | 4.11 | - | 26,569,781 |
| Sep 11, 2026 | 4.18 | 4.18 | 4.04 | 4.11 | 4.11 | -2.61% | 20,793,500 |
| Sep 10, 2026 | 4.29 | 4.30 | 4.20 | 4.22 | 4.22 | -2.31% | 21,560,500 |
| Sep 9, 2026 | 4.43 | 4.45 | 4.28 | 4.32 | 4.32 | -2.48% | 24,536,100 |
| Sep 8, 2026 | 4.48 | 4.50 | 4.39 | 4.43 | 4.43 | -1.77% | 26,350,160 |
| Sep 7, 2026 | 4.38 | 4.53 | 4.25 | 4.51 | 4.51 | 3.68% | 42,552,252 |
| Sep 4, 2026 | 4.51 | 4.59 | 4.30 | 4.35 | 4.35 | -1.14% | 49,423,052 |
| Sep 3, 2026 | 4.40 | 4.48 | 4.23 | 4.40 | 4.40 | 0.92% | 35,480,379 |
| Sep 2, 2026 | 4.43 | 4.43 | 4.34 | 4.36 | 4.36 | -2.02% | 16,781,020 |
| Sep 1, 2026 | 4.43 | 4.50 | 4.37 | 4.45 | 4.45 | 0.23% | 20,662,400 |
| Aug 31, 2026 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | 0.68% | 23,013,600 |
| Aug 28, 2026 | 4.45 | 4.54 | 4.40 | 4.41 | 4.41 | -0.90% | 25,613,890 |
| Aug 27, 2026 | 4.34 | 4.58 | 4.32 | 4.45 | 4.45 | 2.30% | 42,187,109 |
| Aug 26, 2026 | 4.39 | 4.54 | 4.27 | 4.35 | 4.35 | - | 40,148,421 |
| Aug 25, 2026 | 4.05 | 4.42 | 3.99 | 4.35 | 4.35 | 6.10% | 60,316,760 |
| Aug 24, 2026 | 4.16 | 4.23 | 3.95 | 4.10 | 4.10 | 1.49% | 40,065,952 |
| Aug 21, 2026 | 4.04 | 4.08 | 3.93 | 4.04 | 4.04 | -0.25% | 24,353,450 |
| Aug 20, 2026 | 4.03 | 4.11 | 3.98 | 4.05 | 4.05 | 2.27% | 27,202,220 |
| Aug 19, 2026 | 4.20 | 4.22 | 3.94 | 3.96 | 3.96 | -7.69% | 42,336,800 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.25 | 4.29 | 4.29 | -2.94% | 29,243,564 |
| Aug 17, 2026 | 4.44 | 4.45 | 4.30 | 4.42 | 4.42 | 0.23% | 29,859,866 |
| Aug 14, 2026 | 4.43 | 4.51 | 4.34 | 4.41 | 4.41 | -0.45% | 41,250,426 |
| Aug 13, 2026 | 4.46 | 4.62 | 4.39 | 4.43 | 4.43 | -1.12% | 67,200,426 |
| Aug 12, 2026 | 4.22 | 4.54 | 4.20 | 4.48 | 4.48 | 6.67% | 71,828,411 |
| Aug 11, 2026 | 4.34 | 4.34 | 4.18 | 4.20 | 4.20 | -3.67% | 57,391,500 |
| Aug 10, 2026 | 4.44 | 4.50 | 4.27 | 4.36 | 4.36 | -4.39% | 73,225,906 |
| Aug 7, 2026 | 4.13 | 4.77 | 4.00 | 4.56 | 4.56 | 9.88% | 100,438,175 |
| Aug 6, 2026 | 4.10 | 4.21 | 4.05 | 4.15 | 4.15 | 0.73% | 39,070,800 |
| Aug 5, 2026 | 4.00 | 4.16 | 3.99 | 4.12 | 4.12 | 3.00% | 52,526,172 |
| Aug 4, 2026 | 3.95 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 38,772,348 |
| Aug 3, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 1.81% | 31,252,160 |
| Jul 31, 2026 | 3.93 | 3.97 | 3.85 | 3.87 | 3.87 | 1.04% | 42,708,079 |
| Jul 30, 2026 | 3.91 | 3.99 | 3.78 | 3.83 | 3.83 | -3.28% | 32,431,605 |
| Jul 29, 2026 | 4.03 | 4.04 | 3.86 | 3.96 | 3.96 | -1.74% | 39,578,020 |
| Jul 28, 2026 | 4.28 | 4.30 | 3.98 | 4.03 | 4.03 | -8.62% | 50,615,932 |
| Jul 27, 2026 | 4.28 | 4.42 | 4.26 | 4.41 | 4.41 | 2.08% | 30,638,940 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.30 | 4.32 | 4.32 | -7.49% | 30,142,300 |
| Jul 23, 2026 | 4.52 | 4.72 | 4.46 | 4.67 | 4.67 | 1.97% | 33,472,900 |
| Jul 22, 2026 | 4.76 | 4.88 | 4.50 | 4.58 | 4.58 | -5.57% | 45,958,612 |