Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 7.10
+0.11 (1.57%)
May 28, 2026, 2:30 PM CST
Suntront Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.92 | 7.45 | 6.63 | 6.99 | 6.99 | 6.88% | 119,609,827 |
| May 26, 2026 | 6.50 | 6.82 | 6.38 | 6.54 | 6.54 | -3.25% | 72,405,440 |
| May 25, 2026 | 7.23 | 7.28 | 6.53 | 6.76 | 6.76 | -9.50% | 135,314,600 |
| May 22, 2026 | 6.69 | 7.50 | 6.44 | 7.47 | 7.47 | 13.87% | 130,158,820 |
| May 21, 2026 | 6.80 | 6.99 | 6.39 | 6.56 | 6.56 | -6.15% | 131,778,170 |
| May 20, 2026 | 6.37 | 7.06 | 6.29 | 6.99 | 6.99 | 1.30% | 153,354,822 |
| May 19, 2026 | 6.32 | 6.96 | 6.22 | 6.90 | 6.90 | 9.52% | 192,617,521 |
| May 18, 2026 | 5.25 | 6.34 | 5.21 | 6.30 | 6.30 | 19.32% | 245,892,814 |
| May 15, 2026 | 5.14 | 5.36 | 4.80 | 5.28 | 5.28 | 4.97% | 104,638,233 |
| May 14, 2026 | 4.89 | 5.14 | 4.70 | 5.03 | 5.03 | 2.03% | 82,690,259 |
| May 13, 2026 | 4.42 | 5.15 | 4.39 | 4.99 | 4.93 | 12.90% | 63,867,306 |
| May 12, 2026 | 4.48 | 4.49 | 4.40 | 4.42 | 4.37 | -1.56% | 11,078,710 |
| May 11, 2026 | 4.50 | 4.51 | 4.46 | 4.49 | 4.44 | 0.22% | 12,919,590 |
| May 8, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.43 | -0.67% | 12,958,150 |
| May 7, 2026 | 4.47 | 4.52 | 4.44 | 4.51 | 4.46 | 0.89% | 17,293,080 |
| May 6, 2026 | 4.47 | 4.52 | 4.46 | 4.47 | 4.42 | 0.22% | 12,827,570 |
| Apr 30, 2026 | 4.47 | 4.50 | 4.42 | 4.46 | 4.41 | -0.89% | 10,072,500 |
| Apr 29, 2026 | 4.42 | 4.51 | 4.38 | 4.50 | 4.45 | 2.04% | 14,295,920 |
| Apr 28, 2026 | 4.47 | 4.51 | 4.39 | 4.41 | 4.36 | -2.22% | 12,265,200 |
| Apr 27, 2026 | 4.45 | 4.54 | 4.42 | 4.51 | 4.46 | 0.67% | 12,240,250 |
| Apr 24, 2026 | 4.48 | 4.53 | 4.39 | 4.48 | 4.43 | -0.44% | 20,502,230 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.46 | 4.50 | 4.45 | -7.02% | 39,873,140 |
| Apr 22, 2026 | 4.83 | 4.86 | 4.79 | 4.84 | 4.78 | 0.21% | 14,949,210 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.79 | 4.83 | 4.77 | -1.23% | 16,784,530 |
| Apr 20, 2026 | 4.85 | 4.94 | 4.82 | 4.89 | 4.83 | 0.20% | 22,192,770 |
| Apr 17, 2026 | 4.85 | 4.89 | 4.78 | 4.88 | 4.82 | 0.41% | 19,896,700 |
| Apr 16, 2026 | 4.78 | 4.88 | 4.74 | 4.86 | 4.80 | 1.04% | 23,010,150 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.77 | 4.81 | 4.75 | -1.03% | 26,719,910 |
| Apr 14, 2026 | 4.61 | 4.96 | 4.59 | 4.86 | 4.80 | 5.88% | 44,698,290 |
| Apr 13, 2026 | 4.60 | 4.65 | 4.57 | 4.59 | 4.53 | -0.86% | 13,415,270 |
| Apr 10, 2026 | 4.61 | 4.69 | 4.59 | 4.63 | 4.57 | 1.31% | 17,741,790 |
| Apr 9, 2026 | 4.64 | 4.67 | 4.54 | 4.57 | 4.52 | -2.35% | 20,612,090 |
| Apr 8, 2026 | 4.50 | 4.72 | 4.49 | 4.68 | 4.62 | 5.64% | 30,283,960 |
| Apr 7, 2026 | 4.33 | 4.44 | 4.32 | 4.43 | 4.38 | 2.78% | 18,404,420 |
| Apr 3, 2026 | 4.57 | 4.59 | 4.30 | 4.31 | 4.26 | -5.69% | 28,214,450 |
| Apr 2, 2026 | 4.56 | 4.64 | 4.53 | 4.57 | 4.52 | -0.65% | 19,755,500 |
| Apr 1, 2026 | 4.61 | 4.63 | 4.53 | 4.60 | 4.54 | 2.00% | 18,963,780 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.50 | 4.51 | 4.46 | -2.80% | 19,932,350 |
| Mar 30, 2026 | 4.65 | 4.69 | 4.53 | 4.64 | 4.58 | -1.49% | 20,583,400 |
| Mar 27, 2026 | 4.61 | 4.74 | 4.56 | 4.71 | 4.65 | 0.64% | 28,123,760 |
| Mar 26, 2026 | 4.80 | 4.90 | 4.64 | 4.68 | 4.62 | -2.09% | 23,628,840 |
| Mar 25, 2026 | 4.71 | 4.84 | 4.69 | 4.78 | 4.72 | 1.49% | 19,594,400 |
| Mar 24, 2026 | 4.63 | 4.71 | 4.49 | 4.71 | 4.65 | 5.13% | 26,449,720 |
| Mar 23, 2026 | 4.69 | 4.77 | 4.42 | 4.48 | 4.43 | -6.28% | 30,425,600 |
| Mar 20, 2026 | 4.87 | 4.96 | 4.77 | 4.78 | 4.72 | -1.85% | 20,348,640 |
| Mar 19, 2026 | 4.99 | 5.01 | 4.82 | 4.87 | 4.81 | -3.56% | 28,886,100 |
| Mar 18, 2026 | 4.97 | 5.08 | 4.96 | 5.05 | 4.99 | 1.41% | 19,667,250 |
| Mar 17, 2026 | 5.14 | 5.15 | 4.97 | 4.98 | 4.92 | -1.78% | 28,139,180 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.04 | 5.07 | 5.01 | -1.74% | 37,536,280 |
| Mar 13, 2026 | 5.13 | 5.34 | 5.11 | 5.16 | 5.10 | 0.19% | 49,886,040 |