Skip to main content
Shentong Technology Group Co., Ltd (SHA:605228)
China flag China · Delayed Price · Currency is CNY
14.60
-0.01 (-0.07%)
Apr 29, 2026, 3:00 PM CST

Shentong Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5214.7614.5114.61--4,888,339
Apr 28, 202614.8615.2114.5014.6114.61-2.40%6,599,637
Apr 27, 202614.6015.2714.2914.9714.972.60%10,623,060
Apr 24, 202614.7114.8114.4114.5914.59-1.29%7,624,495
Apr 23, 202615.0315.1614.6614.7814.78-1.99%7,778,605
Apr 22, 202614.9215.1014.8015.0815.080.27%8,480,844
Apr 21, 202615.1815.2314.9015.0415.04-1.51%7,836,022
Apr 20, 202614.8915.4314.6915.2715.272.41%18,079,140
Apr 17, 202614.7915.0514.5914.9114.910.34%11,714,150
Apr 16, 202614.9915.4314.5114.8614.86-0.27%17,664,740
Apr 15, 202614.8315.1214.7414.9014.901.29%17,263,310
Apr 14, 202615.4615.4814.5014.7114.71-6.60%29,820,330
Apr 13, 202615.0015.7514.9415.7515.753.96%20,742,020
Apr 10, 202614.8515.1514.7515.1515.152.78%19,179,670
Apr 9, 202614.0214.8313.9314.7414.744.32%18,881,007
Apr 8, 202613.8914.1413.7014.1314.134.20%7,237,995
Apr 7, 202613.4213.6613.2713.5613.561.35%9,571,441
Apr 3, 202614.0214.0813.3613.3813.38-4.36%10,257,030
Apr 2, 202614.3814.5213.8513.9913.99-3.12%9,956,951
Apr 1, 202614.0114.8014.0114.4414.444.49%16,093,200
Mar 31, 202614.3714.6413.7713.8213.82-3.76%15,675,570
Mar 30, 202614.4114.7814.2214.3614.36-1.51%11,939,420
Mar 27, 202614.2614.6314.2614.5814.580.62%8,468,963
Mar 26, 202614.3514.6614.3114.4914.490.42%10,016,160
Mar 25, 202614.0114.5013.9614.4314.432.70%12,886,730
Mar 24, 202614.0014.2213.7014.0514.051.30%12,636,350
Mar 23, 202613.9314.2713.6213.8713.87-0.64%18,919,500
Mar 20, 202613.6914.5813.5913.9613.961.09%22,862,740
Mar 19, 202613.4013.9213.2413.8113.812.30%15,011,130
Mar 18, 202613.0013.5012.9513.5013.504.57%13,195,250
Mar 17, 202612.7613.3512.7012.9112.911.73%13,139,240
Mar 16, 202612.4212.7012.2512.6912.691.20%8,730,790
Mar 13, 202612.7112.8312.5212.5412.54-1.57%5,477,823
Mar 12, 202612.9412.9612.6812.7412.74-1.47%5,401,133
Mar 11, 202613.2713.3212.8812.9312.93-2.27%7,876,932
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