Suntront Technology Co., Ltd. (SHE:300259)
China
· Delayed Price · Currency is CNY 5.09
+0.08 (1.60%)
At close: Mar 10, 2026
Suntront Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.02 | 5.15 | 5.01 | 5.09 | 5.09 | 1.60% | 37,076,320 |
| Mar 9, 2026 | 4.95 | 5.03 | 4.92 | 5.01 | 5.01 | - | 34,920,570 |
| Mar 6, 2026 | 4.93 | 5.05 | 4.89 | 5.01 | 5.01 | 1.01% | 38,316,960 |
| Mar 5, 2026 | 4.75 | 5.03 | 4.74 | 4.96 | 4.96 | 6.21% | 61,449,810 |
| Mar 4, 2026 | 4.57 | 4.70 | 4.52 | 4.67 | 4.67 | 1.30% | 22,702,460 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.61 | 4.61 | 4.61 | -3.76% | 29,163,400 |
| Mar 2, 2026 | 4.90 | 4.96 | 4.75 | 4.79 | 4.79 | -3.62% | 33,271,520 |
| Feb 27, 2026 | 4.88 | 4.97 | 4.85 | 4.97 | 4.97 | 1.02% | 27,982,320 |
| Feb 26, 2026 | 4.82 | 4.92 | 4.81 | 4.92 | 4.92 | 2.07% | 31,291,180 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.78 | 4.82 | 4.82 | 0.42% | 20,726,520 |
| Feb 24, 2026 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | 2.56% | 23,418,420 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.68 | 4.68 | 4.68 | -1.47% | 19,247,600 |
| Feb 12, 2026 | 4.78 | 4.82 | 4.71 | 4.75 | 4.75 | -0.63% | 21,769,470 |
| Feb 11, 2026 | 4.77 | 4.83 | 4.75 | 4.78 | 4.78 | 0.21% | 18,399,660 |
| Feb 10, 2026 | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | -1.45% | 23,016,580 |
| Feb 9, 2026 | 4.87 | 4.89 | 4.80 | 4.84 | 4.84 | 0.41% | 29,734,120 |
| Feb 6, 2026 | 4.72 | 4.88 | 4.71 | 4.82 | 4.82 | 2.12% | 45,441,580 |
| Feb 5, 2026 | 4.82 | 4.87 | 4.71 | 4.72 | 4.72 | -3.87% | 45,958,960 |
| Feb 4, 2026 | 4.70 | 4.94 | 4.70 | 4.91 | 4.91 | 4.03% | 66,788,040 |
| Feb 3, 2026 | 4.71 | 4.75 | 4.67 | 4.72 | 4.72 | 0.64% | 22,006,300 |
| Feb 2, 2026 | 4.74 | 4.83 | 4.69 | 4.69 | 4.69 | -1.47% | 36,538,830 |
| Jan 30, 2026 | 4.64 | 4.80 | 4.62 | 4.76 | 4.76 | 3.70% | 48,767,830 |
| Jan 29, 2026 | 4.61 | 4.67 | 4.55 | 4.59 | 4.59 | -0.86% | 19,603,790 |
| Jan 28, 2026 | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -1.07% | 17,057,580 |
| Jan 27, 2026 | 4.68 | 4.69 | 4.53 | 4.68 | 4.68 | -0.43% | 23,141,900 |
| Jan 26, 2026 | 4.79 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 30,354,040 |
| Jan 23, 2026 | 4.83 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 30,229,700 |
| Jan 22, 2026 | 4.77 | 4.82 | 4.72 | 4.82 | 4.82 | 1.26% | 31,409,270 |
| Jan 21, 2026 | 4.72 | 4.77 | 4.66 | 4.76 | 4.76 | - | 28,240,590 |
| Jan 20, 2026 | 4.74 | 4.88 | 4.69 | 4.76 | 4.76 | 0.21% | 39,016,180 |
| Jan 19, 2026 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | - | 46,231,010 |
| Jan 16, 2026 | 4.55 | 4.87 | 4.53 | 4.75 | 4.75 | 5.32% | 68,375,840 |
| Jan 15, 2026 | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | -1.96% | 32,209,020 |
| Jan 14, 2026 | 4.66 | 4.71 | 4.53 | 4.60 | 4.60 | -1.71% | 49,048,170 |
| Jan 13, 2026 | 4.79 | 4.80 | 4.63 | 4.68 | 4.68 | -1.47% | 46,718,300 |
| Jan 12, 2026 | 4.61 | 4.75 | 4.56 | 4.75 | 4.75 | 3.71% | 53,034,960 |
| Jan 9, 2026 | 4.55 | 4.62 | 4.53 | 4.58 | 4.58 | 0.44% | 28,429,350 |
| Jan 8, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | -0.87% | 24,486,820 |
| Jan 7, 2026 | 4.55 | 4.61 | 4.51 | 4.60 | 4.55 | 1.10% | 25,877,620 |
| Jan 6, 2026 | 4.59 | 4.59 | 4.51 | 4.55 | 4.50 | -0.22% | 23,077,240 |
| Jan 5, 2026 | 4.44 | 4.61 | 4.44 | 4.56 | 4.51 | 2.70% | 33,836,250 |
| Dec 31, 2025 | 4.39 | 4.46 | 4.33 | 4.44 | 4.39 | 1.37% | 20,813,520 |
| Dec 30, 2025 | 4.36 | 4.42 | 4.36 | 4.38 | 4.33 | -0.23% | 13,114,300 |
| Dec 29, 2025 | 4.40 | 4.42 | 4.36 | 4.39 | 4.34 | -0.45% | 14,224,920 |
| Dec 26, 2025 | 4.47 | 4.47 | 4.38 | 4.41 | 4.36 | -1.12% | 17,963,670 |
| Dec 25, 2025 | 4.41 | 4.47 | 4.38 | 4.46 | 4.41 | 1.13% | 19,336,890 |
| Dec 24, 2025 | 4.31 | 4.43 | 4.29 | 4.41 | 4.36 | 2.08% | 19,823,640 |
| Dec 23, 2025 | 4.33 | 4.37 | 4.30 | 4.32 | 4.27 | -0.69% | 13,014,440 |
| Dec 22, 2025 | 4.36 | 4.39 | 4.34 | 4.35 | 4.30 | - | 12,342,700 |
| Dec 19, 2025 | 4.26 | 4.36 | 4.26 | 4.35 | 4.30 | 2.59% | 17,543,660 |
| Dec 18, 2025 | 4.21 | 4.30 | 4.20 | 4.24 | 4.19 | 0.24% | 16,482,810 |
| Dec 17, 2025 | 4.22 | 4.25 | 4.13 | 4.23 | 4.18 | - | 23,905,720 |
| Dec 16, 2025 | 4.35 | 4.36 | 4.23 | 4.23 | 4.18 | -3.42% | 23,717,700 |
| Dec 15, 2025 | 4.33 | 4.41 | 4.27 | 4.38 | 4.33 | 0.69% | 17,210,480 |
| Dec 12, 2025 | 4.34 | 4.41 | 4.32 | 4.35 | 4.30 | 0.46% | 17,690,530 |
| Dec 11, 2025 | 4.43 | 4.44 | 4.32 | 4.33 | 4.28 | -2.04% | 22,480,140 |
| Dec 10, 2025 | 4.48 | 4.52 | 4.40 | 4.42 | 4.37 | -1.56% | 22,153,130 |
| Dec 9, 2025 | 4.60 | 4.61 | 4.48 | 4.49 | 4.44 | -3.23% | 32,732,600 |
| Dec 8, 2025 | 4.49 | 4.64 | 4.48 | 4.64 | 4.59 | 3.57% | 43,243,840 |
| Dec 5, 2025 | 4.41 | 4.48 | 4.36 | 4.48 | 4.43 | 1.59% | 23,907,200 |
| Dec 4, 2025 | 4.41 | 4.46 | 4.32 | 4.41 | 4.36 | 0.23% | 26,083,580 |
| Dec 3, 2025 | 4.40 | 4.42 | 4.35 | 4.40 | 4.35 | 0.23% | 23,447,800 |
| Dec 2, 2025 | 4.41 | 4.42 | 4.33 | 4.39 | 4.34 | -0.45% | 21,445,520 |
| Dec 1, 2025 | 4.44 | 4.47 | 4.40 | 4.41 | 4.36 | -0.45% | 24,949,560 |
| Nov 28, 2025 | 4.36 | 4.43 | 4.34 | 4.43 | 4.38 | 2.07% | 26,550,660 |
| Nov 27, 2025 | 4.31 | 4.39 | 4.30 | 4.34 | 4.29 | 0.46% | 19,499,800 |
| Nov 26, 2025 | 4.42 | 4.43 | 4.31 | 4.32 | 4.27 | -2.04% | 25,294,410 |
| Nov 25, 2025 | 4.34 | 4.45 | 4.33 | 4.41 | 4.36 | 1.85% | 26,954,700 |
| Nov 24, 2025 | 4.32 | 4.37 | 4.23 | 4.33 | 4.28 | 1.41% | 29,613,490 |
| Nov 21, 2025 | 4.36 | 4.44 | 4.26 | 4.27 | 4.22 | -3.39% | 34,969,290 |
| Nov 20, 2025 | 4.50 | 4.52 | 4.41 | 4.42 | 4.37 | -1.12% | 24,786,200 |
| Nov 19, 2025 | 4.55 | 4.59 | 4.44 | 4.47 | 4.42 | -1.76% | 30,326,240 |
| Nov 18, 2025 | 4.58 | 4.60 | 4.52 | 4.55 | 4.50 | -1.52% | 35,093,340 |
| Nov 17, 2025 | 4.65 | 4.71 | 4.58 | 4.62 | 4.57 | -0.86% | 38,917,130 |
| Nov 14, 2025 | 4.71 | 4.76 | 4.66 | 4.66 | 4.61 | -2.31% | 44,579,240 |
| Nov 13, 2025 | 4.74 | 4.79 | 4.62 | 4.77 | 4.72 | 0.63% | 53,032,760 |
| Nov 12, 2025 | 4.92 | 4.97 | 4.69 | 4.74 | 4.69 | -2.87% | 68,686,640 |
| Nov 11, 2025 | 5.10 | 5.11 | 4.85 | 4.88 | 4.83 | -5.43% | 86,592,430 |
| Nov 10, 2025 | 4.95 | 5.18 | 4.74 | 5.16 | 5.10 | 3.82% | 111,161,100 |
| Nov 7, 2025 | 4.93 | 5.32 | 4.89 | 4.97 | 4.92 | -2.17% | 115,697,700 |
| Nov 6, 2025 | 5.02 | 5.14 | 4.83 | 5.08 | 5.02 | -4.15% | 147,519,300 |
| Nov 5, 2025 | 4.48 | 5.40 | 4.38 | 5.30 | 5.24 | 15.22% | 204,595,200 |
| Nov 4, 2025 | 4.12 | 4.85 | 4.08 | 4.60 | 4.55 | 11.92% | 143,675,400 |
| Nov 3, 2025 | 4.08 | 4.12 | 4.03 | 4.11 | 4.07 | 0.98% | 32,879,080 |
| Oct 31, 2025 | 3.99 | 4.09 | 3.97 | 4.07 | 4.03 | 1.24% | 36,231,540 |
| Oct 30, 2025 | 3.97 | 4.15 | 3.97 | 4.02 | 3.98 | 2.29% | 43,609,930 |
| Oct 29, 2025 | 3.97 | 3.98 | 3.90 | 3.93 | 3.89 | -1.50% | 16,800,800 |
| Oct 28, 2025 | 4.00 | 4.01 | 3.94 | 3.99 | 3.95 | - | 14,041,080 |
| Oct 27, 2025 | 4.02 | 4.04 | 3.93 | 3.99 | 3.95 | -0.50% | 20,435,900 |
| Oct 24, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 3.97 | 0.50% | 17,434,240 |
| Oct 23, 2025 | 3.96 | 3.99 | 3.92 | 3.99 | 3.95 | 0.76% | 12,592,160 |
| Oct 22, 2025 | 3.98 | 3.99 | 3.93 | 3.96 | 3.92 | -0.50% | 12,140,680 |
| Oct 21, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.94 | 2.31% | 22,013,850 |
| Oct 20, 2025 | 3.81 | 3.90 | 3.80 | 3.89 | 3.85 | 3.18% | 17,167,640 |
| Oct 17, 2025 | 3.87 | 3.88 | 3.76 | 3.77 | 3.73 | -2.58% | 17,041,000 |
| Oct 16, 2025 | 3.90 | 3.91 | 3.85 | 3.87 | 3.83 | -1.02% | 13,619,700 |
| Oct 15, 2025 | 3.89 | 3.92 | 3.85 | 3.91 | 3.87 | 1.03% | 13,580,390 |
| Oct 14, 2025 | 3.96 | 3.97 | 3.86 | 3.87 | 3.83 | -2.03% | 22,537,240 |
| Oct 13, 2025 | 3.86 | 3.96 | 3.75 | 3.95 | 3.91 | -0.50% | 24,082,900 |
| Oct 10, 2025 | 3.90 | 3.97 | 3.87 | 3.97 | 3.93 | 1.53% | 21,056,940 |