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 ¥1,367.27 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,298.04, while ¥1000 invested 1 year ago would be worth ¥730.1. This corresponds to total returns of 36.73%, 29.8%, -26.99%, respectively, with annualized returns of 5.53%, 5.35%, -26.99%.

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
November 10, 2026	10.39	10.54	10.54	10.6	10.37	3.88M
November 09, 2026	10.41	10.3	10.3	10.52	10.17	3.31M
November 06, 2026	10	10.3	10.3	10.45	9.97	4.83M
November 05, 2026	9.94	10.28	10.28	10.3	9.87	5.38M
November 04, 2026	9.88	9.94	9.94	10.04	9.66	4.88M
November 03, 2026	10.03	9.88	9.88	10.19	9.75	4.17M
November 02, 2026	9.88	10.02	10.02	10.07	9.7	4.09M
October 30, 2026	10.05	9.86	9.86	10.3	9.86	4.01M
October 29, 2026	10.57	10.22	10.22	10.76	10.18	4.08M
October 28, 2026	10.36	10.63	10.63	10.78	10.36	5.08M
October 27, 2026	10.6	10.33	10.33	10.85	10.32	3.87M
October 26, 2026	10.7	10.61	10.61	10.96	10.5	4.71M
October 23, 2026	10.46	10.57	10.57	10.6	9.6	7.49M
October 22, 2026	10.79	10.43	10.43	10.92	10.4	4.18M
October 21, 2026	11.01	10.79	10.79	11.12	10.77	2.95M
October 20, 2026	10.93	11.02	11.02	11.16	10.89	2.94M
October 19, 2026	11.04	10.95	10.95	11.15	10.68	3.66M
October 16, 2026	11.23	11.07	11.07	11.37	10.95	3.25M
October 15, 2026	11.03	11.12	11.12	11.28	10.88	4.38M
October 14, 2026	11.35	11.21	11.21	11.43	11.18	3.69M
October 13, 2026	11.11	11.35	11.35	11.48	10.87	5.92M
October 12, 2026	11.54	11.23	11.23	11.61	11.21	5.53M
October 09, 2026	11.25	11.53	11.53	11.59	11.09	6.66M
October 08, 2026	11.25	11.25	11.25	11.45	11.15	4.46M
September 30, 2026	11.2	11.24	11.24	11.34	11.13	3.2M
September 29, 2026	11.04	11.21	11.21	11.31	11.04	3.98M
September 28, 2026	11.11	11.12	11.12	11.28	10.98	3.97M
September 24, 2026	11.37	11.15	11.15	11.37	11.06	3.53M
September 23, 2026	11.18	11.39	11.39	11.41	11.04	5.59M
September 22, 2026	11.24	11.12	11.12	11.39	11.09	5.17M
September 21, 2026	10.68	11.3	11.3	11.33	10.67	10M
September 18, 2026	10.58	10.7	10.7	10.73	10.58	3.37M
September 17, 2026	10.57	10.58	10.58	10.74	10.52	3.32M
September 16, 2026	10.18	10.57	10.57	10.68	10.06	5.25M
September 15, 2026	10.28	10.17	10.17	10.34	10.17	2.12M
September 11, 2026	10.31	10.25	10.25	10.41	10.09	3.35M
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