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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.98	15.69	15.69	15.98	15.64	5.47M
November 06, 2025	15.76	16	16	16.14	15.71	4.87M
November 05, 2025	15.73	15.75	15.75	15.88	15.6	3.85M
November 04, 2025	16.12	15.87	15.87	16.25	15.77	4.65M
November 03, 2025	16.11	16.2	16.2	16.24	15.73	7.08M
October 31, 2025	16.15	16.11	16.11	16.3	16.07	6.05M
October 30, 2025	16.66	16.07	16.07	16.66	16.04	10.92M
October 29, 2025	17.43	16.59	16.59	17.5	16.3	17.89M
October 28, 2025	18.41	17.6	17.6	18.41	17.55	12.07M
October 27, 2025	18.11	18.45	18.45	18.56	17.97	14.03M
October 24, 2025	18.3	18	18	18.9	17.96	12.31M
October 23, 2025	19.02	18.23	18.23	19.11	18.05	13.36M
October 22, 2025	19	19.11	19.11	19.4	18.52	23.68M
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

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