Shentong Technology Group Co., Ltd - 605228.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.25	16.75	16.75	16.81	15.88	5.93M
September 04, 2025	16.3	16.45	16.45	16.58	15.7	5.68M
September 03, 2025	17.06	16.47	16.47	17.29	16.01	7.03M
September 02, 2025	16.74	16.89	16.89	17.22	16.35	9.51M
September 01, 2025	16.42	16.74	16.74	16.87	16.2	8.74M
August 29, 2025	16.53	16.45	16.45	16.65	16.13	5.04M
August 28, 2025	16.51	16.52	16.52	16.6	15.75	9.34M
August 27, 2025	17.08	16.5	16.5	17.33	16.41	7.01M
August 26, 2025	17.1	17.03	17.03	17.22	16.71	8.87M
August 25, 2025	17.9	17.17	17.17	17.96	17.06	10.48M
August 22, 2025	17.72	17.78	17.78	18.05	17.43	7.72M
August 21, 2025	17.77	17.82	17.82	18.39	17.55	10.19M
August 20, 2025	17.92	17.68	17.68	18.12	17.41	9.13M
August 19, 2025	17.4	17.63	17.63	17.94	17.11	14.56M
August 18, 2025	18.2	17.47	17.47	18.36	17.1	22.64M
August 15, 2025	17.57	18.44	18.44	18.73	17.57	17.14M
August 14, 2025	18.08	17.66	17.66	18.4	17.38	21.63M
August 13, 2025	15.83	17.5	17.5	17.5	15.81	18.74M
August 12, 2025	15.36	15.91	15.91	16.27	15.32	13.22M
August 11, 2025	14.5	15.46	15.46	15.73	14.3	17.74M
August 08, 2025	14.28	14.3	14.3	14.43	14.03	5.23M
August 07, 2025	13.98	14.33	14.33	14.4	13.86	7.75M
August 06, 2025	13.78	13.89	13.89	14	13.61	5.96M
August 05, 2025	13.72	13.75	13.75	13.8	13.54	4.86M
August 04, 2025	12.95	13.72	13.72	13.76	12.88	6.6M
August 01, 2025	12.87	13.08	13.08	13.15	12.8	5.56M
July 31, 2025	12.93	12.87	12.87	13.15	12.76	6.54M
July 30, 2025	13.22	12.99	12.99	13.27	12.91	5.25M
July 29, 2025	13.43	13.22	13.22	13.43	13.06	4.87M
July 28, 2025	13.29	13.29	13.29	13.38	13.12	7.6M
July 25, 2025	12.62	13.28	13.28	13.5	12.52	13.22M
July 24, 2025	12.39	12.55	12.55	12.62	12.26	5.79M
July 23, 2025	12.35	12.37	12.37	12.49	12.29	4.95M
July 22, 2025	12.54	12.42	12.42	12.55	12.32	5.7M
July 21, 2025	12.68	12.55	12.55	12.79	12.37	9.37M
July 18, 2025	12.98	12.47	12.47	13	12.37	9.73M
July 17, 2025	12.57	12.98	12.98	13	12.57	7.76M
July 16, 2025	12.45	12.69	12.69	12.88	12.26	10.49M
July 15, 2025	12.25	12.33	12.33	12.49	12.11	11.81M
July 14, 2025	12	12.26	12.26	12.41	11.94	6.81M
July 11, 2025	11.91	12	12	12.07	11.89	3.64M
July 10, 2025	11.89	11.96	11.96	12.03	11.81	4.01M
July 09, 2025	12.07	11.98	11.98	12.23	11.9	6.37M
July 08, 2025	11.9	12.06	12.06	12.2	11.9	6.97M
July 07, 2025	11.57	11.99	11.99	12.05	11.57	7.46M
July 04, 2025	11.8	11.71	11.71	12.08	11.57	13.45M
July 03, 2025	11.34	11.84	11.84	11.9	11.27	12.58M
July 02, 2025	11.23	11.34	11.34	11.43	11.13	7.53M
July 01, 2025	11.2	11.31	11.31	11.41	11.01	13.3M
June 30, 2025	10.71	10.99	10.99	11.22	10.7	12.07M
June 27, 2025	11.51	10.98	10.98	11.83	10.84	20.38M
June 26, 2025	11.08	10.75	10.75	11.08	10.74	4.77M
June 25, 2025	11.02	11.05	11.05	11.15	10.94	4.89M
June 24, 2025	10.65	11	11	11.04	10.65	6.5M
June 23, 2025	10.5	10.51	10.51	10.57	10.35	2.86M
June 20, 2025	10.65	10.45	10.45	10.78	10.39	4.57M
June 19, 2025	10.85	10.7	10.7	10.96	10.63	3.11M
June 18, 2025	10.86	10.84	10.84	10.92	10.74	2.35M
June 17, 2025	10.95	10.91	10.91	11.03	10.77	4.54M
June 16, 2025	10.7	10.91	10.91	11.1	10.56	4.79M

Shentong Technology Group Co., Ltd (605228.SS) SHH