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

12.57

-0.17(-1.33%)

Updated at June 02 03:00PM

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 ¥1,523.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,219.2, while ¥1000 invested 1 year ago would be worth ¥1,161.74. This corresponds to total returns of 52.36%, 21.92%, 16.17%, respectively, with annualized returns of 8.16%, 4.04%, 16.17%.

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
June 01, 2026	12.82	12.74	12.74	12.98	12.65	3.72M
May 29, 2026	13.11	12.94	12.94	13.2	12.66	5.11M
May 28, 2026	13.12	13.17	13.17	13.34	12.84	5.42M
May 27, 2026	13.41	13.12	13.12	13.69	13.02	5.15M
May 26, 2026	13.66	13.48	13.48	13.79	13.27	6.84M
May 25, 2026	14.08	13.72	13.72	14.24	13.58	7.49M
May 22, 2026	14.2	14.05	14.05	14.28	13.92	6.74M
May 21, 2026	14.01	14.12	14.12	14.8	14.01	11.38M
May 20, 2026	14	14.09	14.09	14.23	13.74	5.15M
May 19, 2026	14.18	14.26	14.26	14.39	14.09	5.5M
May 18, 2026	14.65	14.16	14.16	14.65	14.03	7.78M
May 15, 2026	14.45	14.61	14.61	14.79	14.3	8.17M
May 14, 2026	14.71	14.46	14.46	14.85	14.45	7.06M
May 13, 2026	14.78	14.74	14.74	15.02	14.7	7.16M
May 12, 2026	14.99	14.8	14.8	15.1	14.75	7.44M
May 11, 2026	15.33	15	15	15.41	14.8	12.45M
May 08, 2026	15.09	15.33	15.33	15.35	15.09	8.7M
May 07, 2026	15.25	15.21	15.21	15.36	15.02	12.46M
May 06, 2026	14.69	15.1	15.1	15.24	14.56	15.05M
April 30, 2026	14.53	14.39	14.39	14.6	14.33	6.17M
April 29, 2026	14.52	14.6	14.6	14.76	14.51	5.45M
April 28, 2026	14.86	14.61	14.61	15.21	14.5	6.6M
April 27, 2026	14.6	14.97	14.97	15.27	14.29	10.62M
April 24, 2026	14.71	14.59	14.59	14.81	14.41	7.62M
April 23, 2026	15.03	14.78	14.78	15.16	14.66	7.78M
April 22, 2026	14.92	15.08	15.08	15.1	14.8	8.48M
April 21, 2026	15.18	15.04	15.04	15.23	14.9	7.84M
April 20, 2026	14.89	15.27	15.27	15.43	14.69	18.08M
April 17, 2026	14.79	14.91	14.91	15.05	14.59	11.71M
April 16, 2026	14.99	14.86	14.86	15.43	14.51	17.66M
April 15, 2026	14.83	14.9	14.9	15.12	14.74	17.26M
April 14, 2026	15.46	14.71	14.71	15.48	14.5	29.82M
April 13, 2026	15	15.75	15.75	15.75	14.94	20.74M
April 10, 2026	14.85	15.15	15.15	15.15	14.75	19.18M
April 09, 2026	14.02	14.74	14.74	14.83	13.93	18.88M
April 08, 2026	13.89	14.13	14.13	14.14	13.7	7.24M
April 07, 2026	13.42	13.56	13.56	13.66	13.27	9.57M
April 03, 2026	14.02	13.38	13.38	14.08	13.36	10.26M
April 02, 2026	14.38	13.99	13.99	14.52	13.85	9.96M
April 01, 2026	14.01	14.44	14.44	14.8	14.01	16.09M
March 31, 2026	14.37	13.82	13.82	14.64	13.77	15.68M
March 30, 2026	14.41	14.36	14.36	14.78	14.22	11.94M
March 27, 2026	14.26	14.58	14.58	14.63	14.26	8.47M
March 26, 2026	14.35	14.49	14.49	14.66	14.31	10.02M
March 25, 2026	14.01	14.43	14.43	14.5	13.96	12.89M
March 24, 2026	14	14.05	14.05	14.22	13.7	12.64M
March 23, 2026	13.93	13.87	13.87	14.27	13.62	18.92M
March 20, 2026	13.69	13.96	13.96	14.58	13.59	22.86M
March 19, 2026	13.4	13.81	13.81	13.92	13.24	15.01M
March 18, 2026	13	13.5	13.5	13.5	12.95	13.2M
March 17, 2026	12.76	12.91	12.91	13.35	12.7	13.14M
March 16, 2026	12.42	12.69	12.69	12.7	12.25	8.73M
March 13, 2026	12.71	12.54	12.54	12.83	12.52	5.48M
March 12, 2026	12.94	12.74	12.74	12.96	12.68	5.4M
March 11, 2026	13.27	12.93	12.93	13.32	12.88	7.88M
March 10, 2026	13	13.14	13.23	13.18	13	4.64M
March 09, 2026	13.01	12.88	12.88	13.03	12.56	8.65M
March 06, 2026	13.15	13.21	13.21	13.27	13.1	5.7M
March 05, 2026	13.13	13.21	13.21	13.49	13.11	8.32M
March 04, 2026	13	12.82	12.89	13.21	12.78	5.44M