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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	17.46	18.82	18.82	18.82	17.26	28M
October 20, 2025	17.96	17.11	17.11	18.16	16.79	14.11M
October 17, 2025	17.91	17.88	17.88	18.13	17.5	13.24M
October 16, 2025	17.82	17.8	17.8	18.3	17.57	5.66M
October 15, 2025	17.2	17.85	17.85	17.92	17.03	8.2M
October 14, 2025	17.35	17.13	17.13	17.5	17.02	4.01M
October 13, 2025	16.89	17.33	17.33	17.62	16.34	6.03M
October 10, 2025	17.5	17.36	17.36	17.94	17.3	4.93M
October 09, 2025	17.35	17.54	17.54	18.08	17.24	6.87M
September 30, 2025	17.01	17.3	17.3	17.36	16.73	6M
September 29, 2025	16.15	17.03	17.03	17.29	15.9	8.93M
September 26, 2025	16.27	16.17	16.17	16.44	16.06	6M
September 25, 2025	16.98	16.27	16.27	17.11	16.24	9.74M
September 24, 2025	17.28	16.96	16.96	17.38	16.7	8.14M
September 23, 2025	17.42	17.39	17.39	17.68	17.07	7.61M
September 22, 2025	17.89	17.45	17.45	18.3	17.42	12.02M
September 19, 2025	17.68	18.43	18.43	18.5	17.5	14.93M
September 18, 2025	19.77	18.35	18.35	20.54	17.5	34.6M
September 17, 2025	17.86	19.16	19.16	19.22	17.86	14.69M
September 16, 2025	17.58	17.9	17.9	18.1	17.31	10.28M
September 15, 2025	17.02	17.42	17.42	17.97	16.93	10.69M
September 12, 2025	17.21	16.97	16.97	17.31	16.9	4.72M
September 11, 2025	16.6	17.23	17.23	17.28	16.48	5.32M
September 10, 2025	17.02	16.77	16.77	17.27	16.73	4.52M
September 09, 2025	17.15	16.97	16.97	17.4	16.83	5.74M
September 08, 2025	16.8	17.07	17.07	17.1	16.61	6.28M
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

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