Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 4.110
0.00 (0.00%)
Sep 14, 2026, 3:04 PM CST
Suntront Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.64 | 4.87 | 4.20 | 4.85 | 4.85 | 5.66% | 56,130,924 |
| Jul 20, 2026 | 5.06 | 5.25 | 4.48 | 4.59 | 4.59 | -8.20% | 59,890,863 |
| Jul 17, 2026 | 5.60 | 5.66 | 4.93 | 5.00 | 5.00 | -11.66% | 62,334,560 |
| Jul 16, 2026 | 5.78 | 5.93 | 5.60 | 5.66 | 5.66 | -2.75% | 46,126,200 |
| Jul 15, 2026 | 5.52 | 6.04 | 5.49 | 5.82 | 5.82 | 5.82% | 63,598,024 |
| Jul 14, 2026 | 5.62 | 5.70 | 5.22 | 5.50 | 5.50 | -3.17% | 61,678,424 |
| Jul 13, 2026 | 5.27 | 5.91 | 5.12 | 5.68 | 5.68 | 6.77% | 80,950,472 |
| Jul 10, 2026 | 5.43 | 5.54 | 5.29 | 5.32 | 5.32 | -1.85% | 30,210,920 |
| Jul 9, 2026 | 5.37 | 5.49 | 5.16 | 5.42 | 5.42 | 0.74% | 36,117,800 |
| Jul 8, 2026 | 5.59 | 5.65 | 5.16 | 5.38 | 5.38 | -4.61% | 51,597,100 |
| Jul 7, 2026 | 5.84 | 5.89 | 5.58 | 5.64 | 5.64 | -3.42% | 38,726,700 |
| Jul 6, 2026 | 5.88 | 6.20 | 5.77 | 5.84 | 5.84 | -1.02% | 54,502,044 |