Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 3.870
+0.040 (1.04%)
Jul 31, 2026, 3:04 PM CST
Suntront Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.97 | 6.19 | 5.84 | 5.90 | 5.90 | - | 54,801,971 |
| Jul 2, 2026 | 6.20 | 6.22 | 5.83 | 5.90 | 5.90 | -6.05% | 60,218,020 |
| Jul 1, 2026 | 6.56 | 6.57 | 6.23 | 6.28 | 6.28 | -5.28% | 69,308,171 |
| Jun 30, 2026 | 6.03 | 6.93 | 6.02 | 6.63 | 6.63 | 10.32% | 100,183,015 |
| Jun 29, 2026 | 5.50 | 6.20 | 5.50 | 6.01 | 6.01 | 7.51% | 103,670,685 |
| Jun 26, 2026 | 5.34 | 6.17 | 5.20 | 5.59 | 5.59 | 5.87% | 100,231,689 |
| Jun 25, 2026 | 5.09 | 5.57 | 4.89 | 5.28 | 5.28 | 2.92% | 74,562,520 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.09 | 5.13 | 5.13 | -8.39% | 63,718,130 |
| Jun 23, 2026 | 5.46 | 5.93 | 5.35 | 5.60 | 5.60 | 4.28% | 99,198,830 |
| Jun 22, 2026 | 5.72 | 5.88 | 5.25 | 5.37 | 5.37 | -4.11% | 52,732,070 |
| Jun 18, 2026 | 5.74 | 5.83 | 5.58 | 5.60 | 5.60 | -1.93% | 36,254,960 |
| Jun 17, 2026 | 5.83 | 5.92 | 5.66 | 5.71 | 5.71 | -3.38% | 33,173,800 |
| Jun 16, 2026 | 6.05 | 6.11 | 5.87 | 5.91 | 5.91 | -3.27% | 40,116,650 |
| Jun 15, 2026 | 5.42 | 6.26 | 5.40 | 6.11 | 6.11 | 12.73% | 66,445,950 |
| Jun 12, 2026 | 5.40 | 5.76 | 5.37 | 5.42 | 5.42 | 2.07% | 50,076,810 |
| Jun 11, 2026 | 5.49 | 5.50 | 5.25 | 5.31 | 5.31 | -4.15% | 25,980,620 |
| Jun 10, 2026 | 5.56 | 5.78 | 5.43 | 5.54 | 5.54 | -2.29% | 37,354,481 |
| Jun 9, 2026 | 5.88 | 5.89 | 5.51 | 5.67 | 5.67 | -0.35% | 42,021,190 |
| Jun 8, 2026 | 5.83 | 6.42 | 5.64 | 5.69 | 5.69 | -7.03% | 83,650,100 |
| Jun 5, 2026 | 5.31 | 6.22 | 5.07 | 6.12 | 6.12 | 14.39% | 110,990,840 |
| Jun 4, 2026 | 5.46 | 5.48 | 5.29 | 5.35 | 5.35 | -3.95% | 53,342,781 |
| Jun 3, 2026 | 5.75 | 5.95 | 5.48 | 5.57 | 5.57 | -5.75% | 70,677,449 |
| Jun 2, 2026 | 6.11 | 6.22 | 5.88 | 5.91 | 5.91 | -4.21% | 82,105,846 |
| Jun 1, 2026 | 6.52 | 6.98 | 6.13 | 6.17 | 6.17 | -5.37% | 78,796,080 |
| May 29, 2026 | 7.00 | 7.43 | 6.48 | 6.52 | 6.52 | -7.78% | 85,568,140 |
| May 28, 2026 | 7.09 | 7.45 | 6.90 | 7.07 | 7.07 | 1.14% | 95,198,800 |
| 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 |