Sunlands Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.15	2.15	1.94	1.98	1.98	-8.97%	15,596
Nov 12, 2026	2.18	2.18	2.18	2.18	2.18	11.54%	405
Nov 11, 2026	1.95	2.02	1.84	1.95	1.95	-6.25%	5,738
Nov 10, 2026	2.07	2.10	2.07	2.08	2.08	-2.35%	1,279
Nov 9, 2026	2.01	2.17	2.01	2.13	2.13	-1.39%	1,971
Nov 6, 2026	2.36	2.38	2.02	2.16	2.16	-3.14%	7,318
Nov 5, 2026	2.30	2.30	2.20	2.23	2.23	-7.08%	3,961
Nov 3, 2026	2.44	2.44	2.40	2.40	2.40	4.35%	1,291
Oct 30, 2026	2.30	2.30	2.30	2.30	2.30	-5.74%	900
Oct 29, 2026	2.27	2.44	2.27	2.44	2.44	-	1,227
Oct 28, 2026	2.40	2.45	2.31	2.44	2.44	1.67%	7,215
Oct 27, 2026	2.40	2.40	2.40	2.40	2.40	3.45%	749
Oct 26, 2026	2.33	2.43	2.32	2.32	2.32	-4.72%	10,339
Oct 23, 2026	2.57	2.57	2.37	2.44	2.44	2.74%	1,587
Oct 22, 2026	2.37	2.37	2.37	2.37	2.37	-	466
Oct 21, 2026	2.33	2.37	2.33	2.37	2.37	6.76%	978
Oct 20, 2026	2.50	2.50	2.18	2.22	2.22	-10.84%	1,654
Oct 19, 2026	2.57	2.59	2.49	2.49	2.49	-2.35%	3,985
Oct 15, 2026	2.56	2.59	2.55	2.55	2.55	-1.82%	1,210
Oct 14, 2026	2.61	2.78	2.56	2.60	2.60	-0.87%	8,980
Oct 13, 2026	2.74	2.74	2.62	2.62	2.62	-3.33%	4,976
Oct 12, 2026	2.67	2.74	2.65	2.71	2.71	1.12%	2,909
Oct 9, 2026	2.68	2.69	2.68	2.68	2.68	-0.37%	7,240
Oct 8, 2026	2.68	2.69	2.68	2.69	2.69	-1.07%	445
Oct 7, 2026	2.69	2.72	2.69	2.72	2.72	-2.19%	754
Oct 5, 2026	2.82	2.83	2.78	2.78	2.78	-2.46%	2,497
Oct 2, 2026	2.85	2.85	2.85	2.85	2.85	-1.72%	1,114
Oct 1, 2026	2.80	2.90	2.80	2.90	2.90	0.69%	483
Sep 30, 2026	2.92	2.92	2.88	2.88	2.88	-1.37%	5,842
Sep 29, 2026	2.92	2.92	2.92	2.92	2.92	-	260
Sep 24, 2026	2.92	2.92	2.92	2.92	2.92	0.34%	507
Sep 23, 2026	2.84	2.91	2.83	2.91	2.91	-0.68%	1,490
Sep 22, 2026	2.83	2.93	2.83	2.93	2.93	3.53%	1,304
Sep 21, 2026	2.91	3.00	2.83	2.83	2.83	-5.67%	1,680
Sep 18, 2026	2.90	3.00	2.80	3.00	3.00	-	14,489
Sep 17, 2026	3.00	3.00	2.96	3.00	3.00	3.45%	29,092
Sep 16, 2026	2.90	2.90	2.81	2.90	2.90	-0.34%	1,973
Sep 15, 2026	3.00	3.00	2.86	2.91	2.91	-3.00%	3,413
Sep 14, 2026	3.00	3.00	2.88	3.00	3.00	1.35%	3,102
Sep 11, 2026	2.95	3.00	2.95	2.96	2.96	-	1,579
Sep 10, 2026	2.90	2.96	2.87	2.96	2.96	0.34%	3,871
Sep 9, 2026	2.91	2.99	2.91	2.95	2.95	1.20%	1,681
Sep 8, 2026	2.84	3.00	2.82	2.92	2.92	2.64%	35,995
Sep 4, 2026	2.85	2.99	2.84	2.84	2.84	-0.35%	6,710
Sep 3, 2026	2.93	2.95	2.85	2.85	2.85	-1.72%	11,930
Sep 2, 2026	2.84	2.90	2.84	2.90	2.90	-	6,482
Sep 1, 2026	2.83	2.95	2.83	2.90	2.90	-1.23%	7,165
Aug 31, 2026	2.90	2.95	2.90	2.94	2.94	0.55%	7,138
Aug 28, 2026	2.87	2.93	2.87	2.92	2.92	-0.68%	2,638
Aug 27, 2026	2.95	2.95	2.91	2.94	2.94	1.38%	1,420