Shentong Technology Group Co., Ltd (605228.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605228.SS Historical Return
If you invested ¥1000 in Shentong Technology Group Co., Ltd (605228.SS) since IPO date, it would be worth ¥1,307.88 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,286.05, while ¥1000 invested 1 year ago would be worth ¥574.55. This corresponds to total returns of 30.79%, 28.61%, -42.55%, respectively, with annualized returns of 4.78%, 5.16%, -42.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605228.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
