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

Currency In CNY

605228.SS Historical Return

If you invested ¥1000 in Shentong Technology Group Co., Ltd (605228.SS) since IPO date, it would be worth ¥1,263.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,125.27, while ¥1000 invested 1 year ago would be worth ¥606.17. This corresponds to total returns of 26.3%, 12.53%, -39.38%, respectively, with annualized returns of 4.22%, 2.39%, -39.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605228.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	10.6	10.42	10.42	10.62	10.4	2.79M
September 09, 2026	10.68	10.55	10.55	10.75	10.53	3.28M
September 08, 2026	10.7	10.74	10.74	10.76	10.53	3.47M
September 07, 2026	10.72	10.65	10.65	10.77	10.63	3.18M
September 04, 2026	10.96	10.71	10.71	11.03	10.65	6.22M
September 03, 2026	10.85	10.85	10.85	11.14	10.72	5.85M
September 02, 2026	10.6	10.87	10.87	11	10.46	6.27M
September 01, 2026	10.7	10.61	10.61	10.78	10.59	3.3M
August 31, 2026	10.45	10.71	10.71	10.74	10.33	4.89M
August 28, 2026	10.48	10.46	10.46	10.61	10.43	3.94M
August 27, 2026	10.38	10.49	10.49	10.54	10.36	3.44M
August 26, 2026	10.49	10.47	10.47	10.59	10.43	2.86M
August 25, 2026	10.23	10.49	10.49	10.53	10.15	4.04M
August 24, 2026	10.53	10.28	10.28	10.67	10.17	3.86M
August 21, 2026	10.41	10.53	10.53	10.57	10.38	2.58M
August 20, 2026	10.52	10.48	10.48	10.59	10.41	3.09M
August 19, 2026	11.08	10.42	10.42	11.08	10.4	6.19M
August 18, 2026	11.2	11.17	11.17	11.25	11.05	3.55M
August 17, 2026	11.26	11.19	11.19	11.26	10.98	4.61M
August 14, 2026	11.23	11.13	11.13	11.43	11.11	3.86M
August 13, 2026	11.28	11.22	11.22	11.4	11.18	5.18M
August 12, 2026	11.34	11.26	11.26	11.47	11.17	5.61M
August 11, 2026	10.96	11.33	11.33	11.46	10.76	9.2M
August 10, 2026	11.05	10.97	10.97	11.05	10.84	4.24M
August 07, 2026	10.99	11.04	11.04	11.11	10.86	4.74M
August 06, 2026	10.98	11.09	11.09	11.17	10.88	7.22M
August 05, 2026	10.8	11.1	11.1	11.28	10.66	12.62M
August 04, 2026	10.57	10.53	10.53	10.64	10.34	5.58M
August 03, 2026	10.35	10.44	10.44	10.53	10.31	4.59M
July 31, 2026	10.17	10.35	10.35	10.54	10.13	8.29M
July 30, 2026	10.29	9.98	9.98	10.43	9.9	8.79M
July 29, 2026	10.44	10.38	10.38	10.52	10.18	5.98M
July 28, 2026	10.56	10.44	10.44	10.75	10.39	4.78M
July 27, 2026	10.49	10.67	10.67	10.9	10.41	5.89M
July 24, 2026	10.35	10.53	10.53	10.79	10.14	7.27M
July 23, 2026	10.31	10.44	10.44	10.44	10.14	7.09M
July 22, 2026	10.7	10.38	10.38	10.78	10.34	8.63M
July 21, 2026	10.75	10.82	10.82	10.96	10.1	14.35M
July 20, 2026	11.91	10.78	10.78	11.94	10.78	17.12M
July 17, 2026	13.24	11.98	11.98	13.29	11.98	13.8M
July 16, 2026	13.69	13.31	13.31	13.94	13.19	8.35M
July 15, 2026	13.75	13.78	13.78	14.75	13.71	11.38M
July 14, 2026	13.95	14.33	14.33	14.37	13.4	8.03M
July 13, 2026	14.2	13.88	13.88	14.46	13.82	7.46M
July 10, 2026	14.73	14.31	14.31	14.9	14.31	9.23M
July 09, 2026	13.95	14.73	14.73	14.77	13.95	11.45M
July 08, 2026	14.38	14.02	14.02	14.48	14	8.03M
July 07, 2026	14.91	14.49	14.49	14.91	14.46	10.78M
July 06, 2026	14.5	14.91	14.91	15.16	14.36	16.83M
July 03, 2026	14.09	14.46	14.46	14.65	14.01	13.71M
July 02, 2026	13.61	14.24	14.24	14.58	13.52	16.31M
July 01, 2026	13.59	13.61	13.61	14.18	13.45	14.55M
June 30, 2026	12.95	13.43	13.43	13.62	12.87	12.12M
June 29, 2026	12.87	12.95	12.95	13.35	12.77	8.54M
June 26, 2026	13.2	12.91	12.91	13.28	12.68	6.76M
June 25, 2026	13.1	12.96	12.96	13.41	12.91	7.04M
June 24, 2026	13.15	13.17	13.17	13.41	12.67	8.87M
June 23, 2026	12.9	12.89	12.89	13.31	12.81	4.96M
June 22, 2026	13.48	12.99	12.99	13.54	12.72	8.63M
June 18, 2026	13.09	13.52	13.52	13.63	12.81	8.22M