Shentong Technology Group Co., Ltd (605228.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:06AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 8.74 | 8.79 | 8.57 | 8.74 | 8.74 | 1,173,400 |
| 25 June 2024 | 8.55 | 8.86 | 8.55 | 8.76 | 8.76 | 3,438,400 |
| 24 June 2024 | 9.12 | 9.12 | 8.59 | 8.62 | 8.62 | 3,111,200 |
| 21 June 2024 | 9.25 | 9.35 | 9.03 | 9.10 | 9.10 | 2,387,900 |
| 20 June 2024 | 9.57 | 9.68 | 9.17 | 9.20 | 9.20 | 2,532,200 |
| 19 June 2024 | 9.56 | 9.72 | 9.49 | 9.58 | 9.58 | 2,791,900 |
| 18 June 2024 | 9.20 | 9.62 | 9.17 | 9.60 | 9.60 | 3,821,250 |
| 18 June 2024 | 0.04 Dividend | |||||
| 17 June 2024 | 9.48 | 9.57 | 9.20 | 9.20 | 9.16 | 3,310,900 |
| 14 June 2024 | 9.56 | 9.56 | 9.22 | 9.42 | 9.38 | 2,326,200 |
| 13 June 2024 | 9.55 | 9.69 | 9.35 | 9.43 | 9.39 | 3,402,400 |
| 12 June 2024 | 9.30 | 9.65 | 9.30 | 9.55 | 9.51 | 3,262,400 |
| 11 June 2024 | 9.20 | 9.40 | 8.92 | 9.34 | 9.30 | 4,702,845 |
| 07 June 2024 | 9.13 | 9.30 | 9.05 | 9.22 | 9.18 | 4,573,900 |
| 06 June 2024 | 9.65 | 9.68 | 8.90 | 8.98 | 8.94 | 6,673,280 |
| 05 June 2024 | 9.86 | 10.02 | 9.55 | 9.65 | 9.61 | 3,817,000 |
| 04 June 2024 | 10.00 | 10.05 | 9.76 | 9.87 | 9.83 | 3,619,300 |
| 03 June 2024 | 10.45 | 10.65 | 9.93 | 10.00 | 9.96 | 5,111,500 |
| 31 May 2024 | 10.34 | 10.68 | 10.31 | 10.54 | 10.49 | 4,406,400 |
| 30 May 2024 | 10.45 | 10.70 | 10.28 | 10.34 | 10.30 | 2,997,800 |
| 29 May 2024 | 10.30 | 10.55 | 10.30 | 10.48 | 10.43 | 2,121,200 |
| 28 May 2024 | 10.59 | 10.59 | 10.29 | 10.30 | 10.26 | 2,769,600 |
| 27 May 2024 | 10.66 | 10.75 | 10.16 | 10.53 | 10.48 | 5,780,000 |
| 24 May 2024 | 10.86 | 10.99 | 10.64 | 10.66 | 10.61 | 3,521,100 |
| 23 May 2024 | 11.08 | 11.30 | 10.91 | 10.94 | 10.89 | 3,943,700 |
| 22 May 2024 | 11.00 | 11.35 | 10.91 | 11.20 | 11.15 | 4,304,400 |
| 21 May 2024 | 11.20 | 11.37 | 10.90 | 11.04 | 10.99 | 4,741,900 |
| 20 May 2024 | 11.52 | 11.52 | 11.12 | 11.29 | 11.24 | 7,908,200 |
| 17 May 2024 | 11.00 | 11.67 | 10.76 | 11.63 | 11.58 | 13,392,617 |
| 16 May 2024 | 10.71 | 11.08 | 10.66 | 10.98 | 10.93 | 4,639,600 |
| 15 May 2024 | 10.84 | 11.00 | 10.69 | 10.71 | 10.66 | 1,720,000 |
| 14 May 2024 | 10.65 | 11.02 | 10.65 | 10.90 | 10.85 | 2,949,573 |
| 13 May 2024 | 10.85 | 10.99 | 10.61 | 10.65 | 10.60 | 3,385,700 |
| 10 May 2024 | 11.16 | 11.21 | 10.90 | 11.00 | 10.95 | 2,856,700 |
| 09 May 2024 | 10.72 | 11.22 | 10.72 | 11.13 | 11.08 | 4,491,200 |
| 08 May 2024 | 11.00 | 11.20 | 10.81 | 10.90 | 10.85 | 3,775,600 |
| 07 May 2024 | 11.14 | 11.14 | 10.93 | 11.05 | 11.00 | 4,582,600 |
| 06 May 2024 | 10.98 | 11.32 | 10.98 | 11.15 | 11.10 | 9,993,600 |
| 30 Apr 2024 | 11.00 | 11.50 | 10.75 | 10.89 | 10.84 | 10,199,100 |
| 29 Apr 2024 | 10.55 | 10.92 | 10.49 | 10.74 | 10.69 | 7,492,300 |
| 26 Apr 2024 | 10.24 | 10.53 | 10.14 | 10.49 | 10.44 | 10,286,199 |
| 25 Apr 2024 | 11.00 | 11.26 | 10.14 | 10.34 | 10.30 | 14,283,300 |
| 24 Apr 2024 | 9.62 | 10.58 | 9.55 | 10.58 | 10.53 | 4,889,100 |
| 23 Apr 2024 | 9.61 | 9.75 | 9.37 | 9.62 | 9.58 | 2,951,500 |
| 22 Apr 2024 | 9.40 | 9.58 | 9.16 | 9.44 | 9.40 | 3,546,600 |
| 19 Apr 2024 | 9.87 | 10.06 | 9.60 | 9.70 | 9.66 | 3,766,500 |
| 18 Apr 2024 | 9.82 | 10.02 | 9.32 | 9.75 | 9.71 | 6,960,400 |
| 17 Apr 2024 | 8.70 | 9.47 | 8.61 | 9.47 | 9.43 | 5,336,000 |
| 16 Apr 2024 | 9.45 | 9.56 | 8.61 | 8.61 | 8.57 | 7,113,900 |
| 15 Apr 2024 | 10.33 | 10.42 | 9.32 | 9.57 | 9.53 | 6,412,000 |
| 12 Apr 2024 | 10.53 | 10.69 | 10.33 | 10.35 | 10.31 | 3,039,300 |
| 11 Apr 2024 | 10.46 | 10.72 | 10.34 | 10.50 | 10.45 | 3,027,000 |
| 10 Apr 2024 | 10.75 | 10.76 | 10.36 | 10.45 | 10.40 | 4,125,700 |
| 09 Apr 2024 | 10.57 | 10.90 | 10.56 | 10.80 | 10.75 | 4,261,600 |
| 08 Apr 2024 | 10.53 | 11.18 | 10.39 | 10.78 | 10.73 | 6,488,699 |
| 03 Apr 2024 | 10.61 | 10.77 | 10.41 | 10.57 | 10.52 | 3,568,700 |
| 02 Apr 2024 | 10.90 | 10.90 | 10.49 | 10.67 | 10.62 | 3,908,905 |
| 01 Apr 2024 | 10.60 | 10.96 | 10.54 | 10.90 | 10.85 | 4,141,600 |
| 29 Mar 2024 | 10.60 | 10.69 | 10.36 | 10.60 | 10.55 | 1,800,100 |
| 28 Mar 2024 | 10.09 | 10.80 | 10.09 | 10.61 | 10.56 | 6,178,999 |
| 27 Mar 2024 | 10.49 | 10.50 | 10.14 | 10.15 | 10.11 | 3,592,600 |
| 26 Mar 2024 | 10.58 | 10.73 | 10.37 | 10.48 | 10.43 | 4,644,800 |
| 25 Mar 2024 | 11.00 | 11.02 | 10.48 | 10.57 | 10.52 | 8,077,505 |
| 22 Mar 2024 | 11.36 | 11.42 | 10.98 | 11.16 | 11.11 | 7,049,400 |
| 21 Mar 2024 | 11.49 | 11.62 | 11.30 | 11.40 | 11.35 | 6,646,747 |
| 20 Mar 2024 | 11.39 | 11.73 | 11.33 | 11.51 | 11.46 | 8,266,400 |
| 19 Mar 2024 | 11.39 | 11.77 | 11.20 | 11.42 | 11.37 | 10,262,605 |
| 18 Mar 2024 | 11.16 | 11.76 | 11.08 | 11.64 | 11.59 | 13,358,240 |
| 15 Mar 2024 | 10.37 | 11.45 | 10.31 | 11.21 | 11.16 | 18,553,355 |
| 14 Mar 2024 | 10.23 | 10.84 | 10.08 | 10.68 | 10.63 | 17,779,100 |
| 13 Mar 2024 | 10.45 | 11.25 | 10.20 | 10.48 | 10.43 | 23,473,005 |
| 12 Mar 2024 | 9.29 | 10.23 | 9.18 | 10.23 | 10.19 | 10,716,913 |
| 11 Mar 2024 | 8.95 | 9.37 | 8.91 | 9.30 | 9.26 | 5,641,645 |
| 08 Mar 2024 | 8.89 | 8.95 | 8.72 | 8.92 | 8.88 | 3,575,905 |
| 07 Mar 2024 | 9.05 | 9.16 | 8.79 | 8.80 | 8.76 | 3,649,600 |
| 06 Mar 2024 | 8.96 | 9.07 | 8.75 | 8.99 | 8.95 | 3,691,800 |
| 05 Mar 2024 | 9.06 | 9.17 | 8.80 | 8.84 | 8.80 | 5,367,200 |
| 04 Mar 2024 | 9.11 | 9.26 | 8.86 | 9.11 | 9.07 | 5,021,700 |
| 01 Mar 2024 | 9.14 | 9.20 | 8.96 | 9.11 | 9.07 | 4,621,861 |
| 29 Feb 2024 | 8.24 | 8.99 | 8.20 | 8.98 | 8.94 | 6,055,200 |
| 28 Feb 2024 | 9.51 | 9.67 | 8.55 | 8.55 | 8.51 | 8,358,352 |
| 27 Feb 2024 | 9.13 | 9.52 | 9.05 | 9.50 | 9.46 | 4,908,745 |
| 26 Feb 2024 | 9.10 | 9.39 | 9.03 | 9.13 | 9.09 | 5,895,800 |
| 23 Feb 2024 | 8.74 | 9.10 | 8.70 | 9.08 | 9.04 | 4,360,013 |
| 22 Feb 2024 | 8.55 | 8.82 | 8.41 | 8.71 | 8.67 | 5,013,545 |
| 21 Feb 2024 | 8.10 | 8.79 | 8.08 | 8.46 | 8.42 | 6,600,220 |
| 20 Feb 2024 | 7.96 | 8.29 | 7.76 | 8.21 | 8.17 | 6,668,438 |
| 19 Feb 2024 | 7.29 | 8.00 | 7.29 | 8.00 | 7.97 | 8,825,591 |
| 08 Feb 2024 | 6.77 | 7.27 | 6.18 | 7.27 | 7.24 | 11,827,585 |
| 07 Feb 2024 | 7.28 | 7.28 | 6.52 | 6.61 | 6.58 | 12,415,447 |
| 06 Feb 2024 | 6.88 | 7.52 | 6.76 | 7.08 | 7.05 | 8,445,700 |
| 05 Feb 2024 | 8.30 | 8.34 | 7.51 | 7.51 | 7.48 | 5,162,300 |
| 02 Feb 2024 | 8.94 | 9.08 | 8.08 | 8.34 | 8.30 | 4,372,300 |
| 01 Feb 2024 | 8.94 | 9.20 | 8.76 | 8.94 | 8.90 | 3,271,950 |
| 31 Jan 2024 | 9.52 | 9.60 | 8.92 | 8.92 | 8.88 | 4,011,622 |
| 30 Jan 2024 | 9.67 | 9.82 | 9.41 | 9.49 | 9.45 | 2,137,400 |
| 29 Jan 2024 | 10.22 | 10.25 | 9.72 | 9.75 | 9.71 | 2,407,100 |
| 26 Jan 2024 | 10.20 | 10.38 | 10.10 | 10.19 | 10.15 | 2,649,700 |
| 25 Jan 2024 | 9.79 | 10.28 | 9.60 | 10.22 | 10.18 | 4,024,800 |
| 24 Jan 2024 | 9.68 | 9.87 | 9.37 | 9.75 | 9.71 | 3,082,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.