Skip to main content
SSHT S&T Group Ltd. (SSHT)
OTCMKTS · Delayed Price · Currency is USD
0.0099
-0.0019 (-15.95%)
At close: Mar 6, 2026

SSHT S&T Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.01-15.38%180,000
Mar 4, 20260.010.010.010.010.01-1,100
Feb 27, 20260.010.010.010.010.0117.00%70,000
Feb 25, 20260.010.010.010.010.01-6.54%29,500
Feb 24, 20260.010.010.010.010.01-5,000
Feb 18, 20260.010.010.010.010.0118.89%1,000
Feb 10, 20260.010.010.010.010.01-7.22%100,000
Feb 9, 20260.010.010.010.010.01-3.00%123,588
Feb 6, 20260.010.010.010.010.0151.52%49,000
Feb 3, 20260.010.010.010.010.01-1.49%100
Feb 2, 20260.010.010.010.010.01-12.99%11,350
Jan 30, 20260.010.010.010.010.01-1.28%42,987
Jan 29, 20260.010.010.010.010.01-2.50%10,000
Jan 28, 20260.010.010.010.010.01-13.04%20,000
Jan 27, 20260.010.010.010.010.01-26.98%200,100
Jan 26, 20260.010.010.010.010.01110.00%94,655
Jan 20, 20260.010.010.000.010.01-20.00%241,000
Jan 16, 20260.010.010.010.010.0120.97%349,500
Jan 15, 20260.010.010.010.010.01-40.95%351,911
Jan 14, 20260.010.010.010.010.017.14%29,050
Jan 13, 20260.010.010.010.010.01-2.97%20,000
Jan 12, 20260.010.010.010.010.01-11.40%222,590
Jan 9, 20260.010.010.010.010.01-5.00%88,010
Jan 8, 20260.010.010.010.010.01-2.44%150,000
Jan 7, 20260.010.010.010.010.01-5.38%38,449
Jan 6, 20260.010.010.010.010.01-10.34%214,528
Jan 5, 20260.010.020.010.010.01-8.23%531,823
Jan 2, 20260.020.020.010.020.02-18.97%649,879
Dec 31, 20250.020.020.020.020.02-2.50%605,000
Dec 30, 20250.020.020.020.020.02-25.65%255,580
Dec 29, 20250.020.030.020.030.03-3.93%137,101
Dec 26, 20250.030.040.020.030.038.53%153,858
Dec 24, 20250.030.030.020.030.03-13.13%438,782
Dec 23, 20250.030.030.030.030.03-12.65%190,628
Dec 22, 20250.040.040.030.030.03-12.82%232,180
Dec 19, 20250.040.040.040.040.04-3.94%114,702
Dec 18, 20250.040.050.040.040.04-10.38%379,131
Dec 17, 20250.030.060.030.050.0513.25%571,592
Dec 16, 20250.040.040.030.040.04-11.11%257,094
Dec 15, 20250.050.050.040.050.05-0.66%105,317
Dec 12, 20250.050.050.050.050.05-9.40%40,120
Dec 11, 20250.060.060.050.050.05-16.67%200,867
Dec 10, 20250.060.060.060.060.06-14.29%29,899
Dec 9, 20250.080.080.060.070.0716.28%132,100
Dec 8, 20250.100.100.060.060.06-24.75%148,300
Dec 5, 20250.120.130.080.080.08-20.08%143,800
Dec 4, 20250.090.100.090.100.10-27.41%56,700
Dec 3, 20250.070.140.070.140.1463.97%34,609
Dec 2, 20250.070.110.070.080.0820.14%25,761
Dec 1, 20250.060.070.060.070.07-17.65%5,000
Nov 28, 20250.060.090.060.090.0917.57%28,652
Nov 26, 20250.080.080.070.070.073.29%37,710
Nov 25, 20250.070.070.070.070.07-12.50%4,000
Nov 24, 20250.100.100.080.080.0819.40%73,710
Nov 21, 20250.050.070.050.070.0733.73%60,000
Nov 20, 20250.060.060.050.050.05-7.22%27,500
Nov 19, 20250.070.070.040.050.05-21.97%205,695
Nov 18, 20250.070.070.070.070.07-1,100
Nov 17, 20250.070.090.070.070.07-10.13%23,600
Nov 14, 20250.080.080.070.080.08-18,901
Nov 13, 20250.100.100.080.080.08-25.82%90,703
Nov 12, 20250.120.120.080.100.103.80%18,700
Nov 11, 20250.100.120.080.100.10-476,987
Nov 10, 20251.781.780.080.100.10-89.80%2,416,118
Nov 7, 20252.316.000.620.980.98-61.11%3,069,973
Nov 6, 20251.392.681.112.522.5280.00%530,975
Nov 5, 20251.121.590.741.401.4040.00%582,582
Nov 4, 20250.311.180.311.001.00190.70%407,189
Nov 3, 20250.200.350.170.340.3481.63%747,847
Oct 31, 20250.170.200.160.190.198.23%877,152
Oct 30, 20250.150.210.100.180.1825.00%1,521,901
Oct 29, 20250.110.200.110.140.147.69%648,543
Oct 28, 20250.130.170.130.130.13-3.70%873,105
Oct 27, 20250.130.150.100.140.1412.50%438,400
Oct 24, 20250.120.120.110.120.129.09%113,216
Oct 23, 20250.100.160.080.110.11-8.33%345,340
Oct 22, 20250.080.120.080.120.1248.15%71,000
Oct 21, 20250.080.080.080.080.08-90,000
Oct 20, 20250.080.080.080.080.08-50,000
Oct 17, 20250.080.080.080.080.081.12%50,000
Oct 16, 20250.080.080.080.080.08-19.90%50,000
Oct 15, 20250.130.130.100.100.10-23.14%34,799
Oct 14, 20250.210.220.130.130.13-43.01%13,805
Oct 1, 20250.250.250.230.230.23-7.57%329