Suntront Technology Co., Ltd. (SHE:300259)
China · Delayed Price · Currency is CNY 3.370
-0.140 (-3.99%)
Oct 27, 2026, 3:04 PM CST
Suntront Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.33 | 3.55 | 3.33 | 3.37 | 3.37 | -3.99% | 19,801,560 |
| Oct 26, 2026 | 3.46 | 3.57 | 3.46 | 3.51 | 3.51 | 0.57% | 24,031,680 |
| Oct 23, 2026 | 3.33 | 3.53 | 3.21 | 3.49 | 3.49 | 3.87% | 27,976,924 |
| Oct 22, 2026 | 3.51 | 3.52 | 3.35 | 3.36 | 3.36 | -4.00% | 19,779,380 |
| Oct 21, 2026 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | 0.29% | 11,384,719 |
| Oct 20, 2026 | 3.44 | 3.53 | 3.44 | 3.49 | 3.49 | 1.16% | 14,064,900 |
| Oct 19, 2026 | 3.49 | 3.52 | 3.37 | 3.45 | 3.45 | -1.99% | 18,139,819 |
| Oct 16, 2026 | 3.57 | 3.61 | 3.49 | 3.52 | 3.52 | - | 14,553,919 |
| Oct 15, 2026 | 3.57 | 3.63 | 3.52 | 3.52 | 3.52 | -3.83% | 18,037,400 |
| Oct 14, 2026 | 3.74 | 3.75 | 3.64 | 3.66 | 3.66 | -2.40% | 18,242,228 |
| Oct 13, 2026 | 3.68 | 3.78 | 3.62 | 3.75 | 3.75 | 0.81% | 21,187,619 |
| Oct 12, 2026 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -2.36% | 16,297,200 |
| Oct 9, 2026 | 3.80 | 3.83 | 3.68 | 3.81 | 3.81 | - | 24,302,230 |
| Oct 8, 2026 | 3.91 | 3.93 | 3.80 | 3.81 | 3.81 | -2.56% | 24,528,948 |
| Sep 30, 2026 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | -1.01% | 29,164,910 |
| 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 |