Skip to main content
Shentong Technology Group Co., Ltd (SHA:605228)
China flag China · Delayed Price · Currency is CNY
13.23
+0.35 (2.72%)
Mar 10, 2026, 3:00 PM CST

Shentong Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.0013.2313.0013.2313.232.72%7,479,157
Mar 9, 202613.0113.0312.5612.8812.88-2.50%8,652,622
Mar 6, 202613.1513.2713.1013.2113.21-5,697,710
Mar 5, 202613.1313.4913.1113.2113.212.48%8,324,563
Mar 4, 202613.0013.2112.7612.8912.89-2.27%7,846,965
Mar 3, 202613.7714.0413.1713.1913.19-4.35%9,222,151
Mar 2, 202614.0314.1913.7213.7913.79-4.04%11,451,303
Feb 27, 202614.3514.8714.3014.3714.37-10,007,050
Feb 26, 202614.5114.5514.3314.3714.37-0.69%7,665,471
Feb 25, 202614.4914.6014.4014.4714.47-0.55%8,571,613
Feb 24, 202614.3914.9214.2114.5514.552.46%14,511,950
Feb 13, 202614.2814.4914.1514.2014.20-0.70%6,655,964
Feb 12, 202614.3714.4714.1314.3014.30-0.49%8,743,936
Feb 11, 202614.5514.6814.3714.3714.37-2.04%11,804,850
Feb 10, 202614.4614.9914.4114.6714.673.02%29,885,910
Feb 9, 202613.5014.7213.5014.2414.246.43%33,740,930
Feb 6, 202613.1113.5313.0513.3813.381.29%12,135,160
Feb 5, 202613.3513.5513.1413.2113.21-1.56%9,854,442
Feb 4, 202613.6813.7113.3313.4213.42-2.40%9,871,499
Feb 3, 202613.8413.8713.5513.7513.750.29%8,134,045
Feb 2, 202614.0914.1913.6913.7113.71-4.59%9,821,535
Jan 30, 202614.7914.8814.2414.3714.37-3.10%9,665,625
Jan 29, 202614.8215.0514.6214.8314.83-0.60%6,869,415
Jan 28, 202615.2115.2114.8914.9214.92-2.04%6,295,148
Jan 27, 202615.5815.5914.8515.2315.230.13%7,828,020
Jan 26, 202615.9515.9615.1915.2115.21-4.82%9,549,468
Jan 23, 202615.9516.0815.8715.9815.98-0.93%9,614,543
Jan 22, 202615.7016.3615.6116.1316.132.35%12,051,969
Jan 21, 202615.4415.8315.3515.7615.761.03%5,540,083
Jan 20, 202615.8516.0815.6015.6015.60-2.26%6,572,623
Jan 19, 202616.1516.2315.9415.9615.96-1.18%7,382,300
Jan 16, 202615.7616.1515.7016.1516.153.33%10,012,250
Jan 15, 202615.9516.0515.4515.6315.63-1.45%7,566,750
Jan 14, 202615.9116.1515.6715.8615.86-0.13%9,748,798
Jan 13, 202616.3516.3515.8715.8815.88-3.05%11,520,600
Jan 12, 202616.6716.6816.2016.3816.38-1.74%13,674,300
Jan 9, 202616.6116.8316.4116.6716.67-1.83%17,298,835
Jan 8, 202616.1017.2215.7016.9816.984.36%28,139,202
Jan 7, 202616.3316.6815.9016.2716.27-2.40%27,180,810
Jan 6, 202615.1316.6715.1116.6716.6710.03%23,505,820
Jan 5, 202614.9315.2014.8115.1515.151.47%5,680,044
Dec 31, 202514.8315.1414.5514.9314.930.88%6,739,368
Dec 30, 202514.7514.8514.5514.8014.800.48%3,377,480
Dec 29, 202514.6714.7714.5214.7314.730.55%4,116,700
Dec 26, 202515.0515.0514.5514.6514.65-2.07%5,377,100
Dec 25, 202514.8014.9814.6614.9614.961.36%4,798,210
Dec 24, 202514.4314.8614.3914.7614.761.72%6,103,803
Dec 23, 202515.0015.1614.4914.5114.51-3.20%7,482,100
Dec 22, 202514.7315.3514.6814.9914.993.09%11,588,400
Dec 19, 202514.3214.7614.3214.5414.541.68%8,323,100
Dec 18, 202514.1114.5714.0314.3014.300.49%6,597,561
Dec 17, 202514.2214.7513.9714.2314.23-0.49%8,052,600
Dec 16, 202514.2014.6613.9214.3014.301.35%7,819,800
Dec 15, 202514.1914.2414.0314.1114.11-0.28%2,316,490
Dec 12, 202514.1514.2814.0314.1514.150.28%2,325,242
Dec 11, 202514.3814.3814.1114.1114.11-1.47%2,158,800
Dec 10, 202514.2514.3514.1514.3214.320.42%2,354,898
Dec 9, 202514.4414.5514.2514.2614.26-1.25%2,571,900
Dec 8, 202514.5114.5614.3414.4414.44-2,008,730
Dec 5, 202514.3714.4614.2014.4414.440.42%2,067,042
Dec 4, 202514.5014.5514.2814.3814.380.14%2,352,642
Dec 3, 202514.6014.7814.3014.3614.36-1.10%3,013,700
Dec 2, 202514.7814.8514.4614.5214.52-1.76%2,004,000
Dec 1, 202514.8014.8714.7114.7814.78-0.67%3,139,200
Nov 28, 202514.5114.9314.4014.8814.883.19%4,231,338
Nov 27, 202514.5814.6514.4014.4214.42-1.10%2,102,502
Nov 26, 202514.6314.7814.5514.5814.55-0.75%2,450,100
Nov 25, 202514.5814.8614.3814.6914.662.23%3,757,700
Nov 24, 202514.2914.4414.1814.3714.340.63%2,864,100
Nov 21, 202514.6214.7814.1914.2814.25-2.39%3,503,500
Nov 20, 202514.8514.8514.5614.6314.60-0.68%2,376,698
Nov 19, 202515.0315.0614.6114.7314.70-1.67%2,892,800
Nov 18, 202515.2015.2014.8814.9814.95-1.12%3,151,968
Nov 17, 202515.3515.3515.0315.1515.12-0.33%2,733,300
Nov 14, 202515.2715.3915.2015.2015.17-1.04%2,074,300
Nov 13, 202515.2015.4315.0515.3615.331.45%3,414,200
Nov 12, 202515.4915.5015.0115.1415.11-2.20%4,430,900
Nov 11, 202515.4315.5015.3115.4815.450.32%3,337,500
Nov 10, 202515.7415.7915.3615.4315.40-1.66%4,386,095
Nov 7, 202515.9815.9815.6415.6915.66-1.94%5,466,300
Nov 6, 202515.7616.1415.7116.0015.971.59%4,874,600
Nov 5, 202515.7315.8815.6015.7515.72-0.76%3,854,200
Nov 4, 202516.1216.2515.7715.8715.84-2.04%4,645,900
Nov 3, 202516.1116.2415.7316.2016.170.56%7,083,249
Oct 31, 202516.1516.3016.0716.1116.080.25%6,048,151
Oct 30, 202516.6616.6616.0416.0716.04-3.13%10,921,050
Oct 29, 202517.4317.5016.3016.5916.56-5.74%17,890,750
Oct 28, 202518.4118.4117.5517.6017.57-4.61%12,070,300
Oct 27, 202518.1118.5617.9718.4518.422.50%14,026,170
Oct 24, 202518.3018.9017.9618.0017.97-1.26%12,306,220
Oct 23, 202519.0219.1118.0518.2318.20-4.60%13,359,350
Oct 22, 202519.0019.4018.5219.1119.071.54%23,676,760
Oct 21, 202517.4618.8217.2618.8218.799.99%28,003,140
Oct 20, 202517.9618.1616.7917.1117.08-4.31%14,106,820
Oct 17, 202517.9118.1317.5017.8817.850.45%13,240,170
Oct 16, 202517.8218.3017.5717.8017.77-0.28%5,664,234
Oct 15, 202517.2017.9217.0317.8517.824.20%8,201,300
Oct 14, 202517.3517.5017.0217.1317.10-1.15%4,009,300
Oct 13, 202516.8917.6216.3417.3317.30-0.17%6,028,200
Oct 10, 202517.5017.9417.3017.3617.33-1.03%4,927,500