Suntront Technology Co., Ltd. (SHE:300259)
China
· Delayed Price · Currency is CNY 4.450
-0.050 (-1.11%)
Apr 30, 2026, 11:55 AM CST
Suntront Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.42 | 4.51 | 4.38 | 4.50 | 4.50 | 2.04% | 14,296,020 |
| Apr 28, 2026 | 4.47 | 4.51 | 4.39 | 4.41 | 4.41 | -2.22% | 12,265,204 |
| Apr 27, 2026 | 4.45 | 4.54 | 4.42 | 4.51 | 4.51 | 0.67% | 12,240,257 |
| Apr 24, 2026 | 4.48 | 4.53 | 4.39 | 4.48 | 4.48 | -0.44% | 20,502,238 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.46 | 4.50 | 4.50 | -7.02% | 39,873,144 |
| Apr 22, 2026 | 4.83 | 4.86 | 4.79 | 4.84 | 4.84 | 0.21% | 14,949,210 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.79 | 4.83 | 4.83 | -1.23% | 16,784,530 |
| Apr 20, 2026 | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | 0.20% | 22,192,777 |
| Apr 17, 2026 | 4.85 | 4.89 | 4.78 | 4.88 | 4.88 | 0.41% | 19,896,800 |
| Apr 16, 2026 | 4.78 | 4.88 | 4.74 | 4.86 | 4.86 | 1.04% | 23,010,155 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | -1.03% | 26,720,910 |
| Apr 14, 2026 | 4.61 | 4.96 | 4.59 | 4.86 | 4.86 | 5.88% | 44,708,296 |
| Apr 13, 2026 | 4.60 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 13,415,270 |
| Apr 10, 2026 | 4.61 | 4.69 | 4.59 | 4.63 | 4.63 | 1.31% | 17,741,790 |
| Apr 9, 2026 | 4.64 | 4.67 | 4.54 | 4.57 | 4.57 | -2.35% | 20,612,090 |
| Apr 8, 2026 | 4.50 | 4.72 | 4.49 | 4.68 | 4.68 | 5.64% | 30,283,960 |
| Apr 7, 2026 | 4.33 | 4.44 | 4.32 | 4.43 | 4.43 | 2.78% | 18,404,420 |
| Apr 3, 2026 | 4.57 | 4.59 | 4.30 | 4.31 | 4.31 | -5.69% | 28,214,450 |
| Apr 2, 2026 | 4.56 | 4.64 | 4.53 | 4.57 | 4.57 | -0.65% | 19,755,500 |
| Apr 1, 2026 | 4.61 | 4.63 | 4.53 | 4.60 | 4.60 | 2.00% | 18,963,780 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.50 | 4.51 | 4.51 | -2.80% | 19,932,350 |
| Mar 30, 2026 | 4.65 | 4.69 | 4.53 | 4.64 | 4.64 | -1.49% | 20,583,400 |
| Mar 27, 2026 | 4.61 | 4.74 | 4.56 | 4.71 | 4.71 | 0.64% | 28,123,760 |
| Mar 26, 2026 | 4.80 | 4.90 | 4.64 | 4.68 | 4.68 | -2.09% | 23,628,840 |
| Mar 25, 2026 | 4.71 | 4.84 | 4.69 | 4.78 | 4.78 | 1.49% | 19,594,400 |
| Mar 24, 2026 | 4.63 | 4.71 | 4.49 | 4.71 | 4.71 | 5.13% | 26,449,720 |
| Mar 23, 2026 | 4.69 | 4.77 | 4.42 | 4.48 | 4.48 | -6.28% | 30,425,600 |
| Mar 20, 2026 | 4.87 | 4.96 | 4.77 | 4.78 | 4.78 | -1.85% | 20,348,640 |
| Mar 19, 2026 | 4.99 | 5.01 | 4.82 | 4.87 | 4.87 | -3.56% | 28,886,100 |
| Mar 18, 2026 | 4.97 | 5.08 | 4.96 | 5.05 | 5.05 | 1.41% | 19,667,250 |
| Mar 17, 2026 | 5.14 | 5.15 | 4.97 | 4.98 | 4.98 | -1.78% | 28,139,180 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.04 | 5.07 | 5.07 | -1.74% | 37,537,280 |
| Mar 13, 2026 | 5.13 | 5.34 | 5.11 | 5.16 | 5.16 | 0.19% | 49,886,040 |
| Mar 12, 2026 | 5.22 | 5.27 | 5.10 | 5.15 | 5.15 | -2.28% | 46,230,190 |
| Mar 11, 2026 | 5.09 | 5.30 | 5.03 | 5.27 | 5.27 | 3.54% | 56,362,840 |
| 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 |