Suntront Technology Co. Ltd. Class A 300259
SZSE · China · Electronic Technology
CNY 3.91-0.04 (-1.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.91 | -1.01% | CNY 3.96 | CNY 3.98 | CNY 3.89 | 29.16M |
| 2026-09-29 | CNY 3.95 | -0.50% | CNY 3.94 | CNY 4.02 | CNY 3.90 | 31.26M |
| 2026-09-28 | CNY 3.97 | -8.31% | CNY 4.30 | CNY 4.36 | CNY 3.95 | 75.21M |
| 2026-09-24 | CNY 4.33 | -3.78% | CNY 4.43 | CNY 4.56 | CNY 4.27 | 69.31M |
| 2026-09-23 | CNY 4.50 | +8.70% | CNY 4.14 | CNY 4.56 | CNY 4.10 | 116.49M |
| 2026-09-22 | CNY 4.14 | -2.59% | CNY 4.25 | CNY 4.26 | CNY 4.11 | 38.61M |
| 2026-09-21 | CNY 4.25 | +7.05% | CNY 3.98 | CNY 4.42 | CNY 3.98 | 76.80M |
| 2026-09-18 | CNY 3.97 | -1.24% | CNY 4.05 | CNY 4.08 | CNY 3.96 | 30.51M |
| 2026-09-17 | CNY 4.02 | +0.75% | CNY 3.96 | CNY 4.05 | CNY 3.95 | 20.04M |
| 2026-09-16 | CNY 3.99 | +0.50% | CNY 3.96 | CNY 4.01 | CNY 3.93 | 19.04M |
| 2026-09-15 | CNY 3.97 | -3.41% | CNY 4.07 | CNY 4.13 | CNY 3.96 | 25.71M |
| 2026-09-14 | CNY 4.11 | 0.00% | CNY 4.10 | CNY 4.17 | CNY 4.05 | 26.57M |
| 2026-09-11 | CNY 4.11 | -2.61% | CNY 4.18 | CNY 4.18 | CNY 4.04 | 20.78M |
| 2026-09-10 | CNY 4.22 | -2.31% | CNY 4.29 | CNY 4.30 | CNY 4.20 | 21.56M |
| 2026-09-09 | CNY 4.32 | -2.48% | CNY 4.43 | CNY 4.45 | CNY 4.28 | 24.54M |
| 2026-09-08 | CNY 4.43 | -1.77% | CNY 4.48 | CNY 4.50 | CNY 4.39 | 26.35M |
| 2026-09-07 | CNY 4.51 | +3.68% | CNY 4.38 | CNY 4.53 | CNY 4.25 | 42.55M |
| 2026-09-04 | CNY 4.35 | -1.14% | CNY 4.51 | CNY 4.59 | CNY 4.30 | 49.41M |
| 2026-09-03 | CNY 4.40 | +0.92% | CNY 4.40 | CNY 4.48 | CNY 4.23 | 35.46M |
| 2026-09-02 | CNY 4.36 | -2.02% | CNY 4.43 | CNY 4.43 | CNY 4.34 | 16.78M |
| 2026-09-01 | CNY 4.45 | +0.23% | CNY 4.43 | CNY 4.50 | CNY 4.37 | 20.66M |
| 2026-08-31 | CNY 4.44 | +0.68% | CNY 4.34 | CNY 4.45 | CNY 4.34 | 23.01M |
| 2026-08-28 | CNY 4.41 | -0.90% | CNY 4.45 | CNY 4.54 | CNY 4.40 | 25.61M |
| 2026-08-27 | CNY 4.45 | +2.30% | CNY 4.34 | CNY 4.58 | CNY 4.32 | 42.18M |
| 2026-08-26 | CNY 4.35 | 0.00% | CNY 4.39 | CNY 4.54 | CNY 4.27 | 40.15M |
| 2026-08-25 | CNY 4.35 | +6.10% | CNY 4.05 | CNY 4.42 | CNY 3.99 | 60.32M |
| 2026-08-24 | CNY 4.10 | +1.49% | CNY 4.16 | CNY 4.23 | CNY 3.95 | 40.05M |
| 2026-08-21 | CNY 4.04 | -0.25% | CNY 4.04 | CNY 4.08 | CNY 3.93 | 24.35M |
| 2026-08-20 | CNY 4.05 | +2.27% | CNY 4.03 | CNY 4.11 | CNY 3.98 | 27.20M |
| 2026-08-19 | CNY 3.96 | -7.69% | CNY 4.20 | CNY 4.22 | CNY 3.94 | 42.32M |
| 2026-08-18 | CNY 4.29 | -2.94% | CNY 4.42 | CNY 4.42 | CNY 4.25 | 29.24M |
| 2026-08-17 | CNY 4.42 | +0.23% | CNY 4.44 | CNY 4.45 | CNY 4.30 | 29.85M |
| 2026-08-14 | CNY 4.41 | -0.45% | CNY 4.43 | CNY 4.51 | CNY 4.34 | 41.23M |
| 2026-08-13 | CNY 4.43 | -1.12% | CNY 4.46 | CNY 4.62 | CNY 4.39 | 67.20M |
| 2026-08-12 | CNY 4.48 | +6.67% | CNY 4.22 | CNY 4.54 | CNY 4.20 | 71.79M |
| 2026-08-11 | CNY 4.20 | -3.67% | CNY 4.34 | CNY 4.34 | CNY 4.18 | 57.37M |
| 2026-08-10 | CNY 4.36 | -4.39% | CNY 4.44 | CNY 4.50 | CNY 4.27 | 73.23M |
| 2026-08-07 | CNY 4.56 | +9.88% | CNY 4.13 | CNY 4.77 | CNY 4.00 | 100.43M |
| 2026-08-06 | CNY 4.15 | +0.73% | CNY 4.10 | CNY 4.21 | CNY 4.05 | 39.07M |
| 2026-08-05 | CNY 4.12 | +3.00% | CNY 4.00 | CNY 4.16 | CNY 3.99 | 52.53M |
| 2026-08-04 | CNY 4.00 | +1.52% | CNY 3.95 | CNY 4.02 | CNY 3.94 | 38.76M |
| 2026-08-03 | CNY 3.94 | +1.81% | CNY 3.86 | CNY 3.94 | CNY 3.82 | 31.25M |
| 2026-07-31 | CNY 3.87 | +1.04% | CNY 3.93 | CNY 3.97 | CNY 3.85 | 42.70M |
| 2026-07-30 | CNY 3.83 | -3.28% | CNY 3.91 | CNY 3.99 | CNY 3.78 | 32.42M |
| 2026-07-29 | CNY 3.96 | -1.74% | CNY 4.03 | CNY 4.04 | CNY 3.86 | 39.57M |
| 2026-07-28 | CNY 4.03 | -8.62% | CNY 4.28 | CNY 4.30 | CNY 3.98 | 50.61M |
| 2026-07-27 | CNY 4.41 | +2.08% | CNY 4.28 | CNY 4.42 | CNY 4.26 | 30.64M |
| 2026-07-24 | CNY 4.32 | -7.49% | CNY 4.64 | CNY 4.64 | CNY 4.30 | 30.14M |
| 2026-07-23 | CNY 4.67 | +1.97% | CNY 4.52 | CNY 4.72 | CNY 4.46 | 33.46M |
| 2026-07-22 | CNY 4.58 | -5.57% | CNY 4.76 | CNY 4.88 | CNY 4.50 | 45.96M |
| 2026-07-21 | CNY 4.85 | +5.66% | CNY 4.64 | CNY 4.87 | CNY 4.20 | 56.13M |
| 2026-07-20 | CNY 4.59 | -8.20% | CNY 5.06 | CNY 5.25 | CNY 4.48 | 59.89M |
| 2026-07-17 | CNY 5.00 | -11.66% | CNY 5.60 | CNY 5.66 | CNY 4.93 | 62.33M |
| 2026-07-16 | CNY 5.66 | -2.75% | CNY 5.78 | CNY 5.93 | CNY 5.60 | 46.13M |
| 2026-07-15 | CNY 5.82 | +5.82% | CNY 5.52 | CNY 6.04 | CNY 5.49 | 63.59M |
| 2026-07-14 | CNY 5.50 | -3.17% | CNY 5.62 | CNY 5.70 | CNY 5.22 | 61.63M |
| 2026-07-13 | CNY 5.68 | +6.77% | CNY 5.27 | CNY 5.91 | CNY 5.12 | 80.95M |
| 2026-07-10 | CNY 5.32 | -1.85% | CNY 5.43 | CNY 5.54 | CNY 5.29 | 30.21M |
| 2026-07-09 | CNY 5.42 | +0.74% | CNY 5.37 | CNY 5.49 | CNY 5.16 | 36.11M |
| 2026-07-08 | CNY 5.38 | -4.61% | CNY 5.59 | CNY 5.65 | CNY 5.16 | 51.59M |
| 2026-07-07 | CNY 5.64 | -3.42% | CNY 5.84 | CNY 5.89 | CNY 5.58 | 38.73M |
| 2026-07-06 | CNY 5.84 | -1.02% | CNY 5.88 | CNY 6.20 | CNY 5.77 | 54.50M |
| 2026-07-03 | CNY 5.90 | 0.00% | CNY 5.97 | CNY 6.19 | CNY 5.84 | 54.80M |
| 2026-07-02 | CNY 5.90 | -6.05% | CNY 6.20 | CNY 6.22 | CNY 5.83 | 60.22M |
| 2026-07-01 | CNY 6.28 | -5.28% | CNY 6.56 | CNY 6.57 | CNY 6.23 | 69.31M |
| 2026-06-30 | CNY 6.63 | +10.32% | CNY 6.03 | CNY 6.93 | CNY 6.02 | 100.18M |
| 2026-06-29 | CNY 6.01 | +7.51% | CNY 5.50 | CNY 6.20 | CNY 5.50 | 103.67M |
| 2026-06-26 | CNY 5.59 | +5.87% | CNY 5.34 | CNY 6.17 | CNY 5.20 | 100.23M |
| 2026-06-25 | CNY 5.28 | +2.92% | CNY 5.09 | CNY 5.57 | CNY 4.89 | 74.56M |
| 2026-06-24 | CNY 5.13 | -8.39% | CNY 5.60 | CNY 5.60 | CNY 5.09 | 63.72M |
| 2026-06-23 | CNY 5.60 | +4.28% | CNY 5.46 | CNY 5.93 | CNY 5.35 | 99.20M |
| 2026-06-22 | CNY 5.37 | -4.11% | CNY 5.72 | CNY 5.88 | CNY 5.25 | 52.73M |
| 2026-06-18 | CNY 5.60 | -1.93% | CNY 5.74 | CNY 5.83 | CNY 5.58 | 36.25M |
| 2026-06-17 | CNY 5.71 | -3.38% | CNY 5.83 | CNY 5.92 | CNY 5.66 | 33.17M |
| 2026-06-16 | CNY 5.91 | -3.27% | CNY 6.05 | CNY 6.11 | CNY 5.87 | 40.12M |
| 2026-06-15 | CNY 6.11 | +12.73% | CNY 5.42 | CNY 6.26 | CNY 5.40 | 66.45M |
| 2026-06-12 | CNY 5.42 | +2.07% | CNY 5.40 | CNY 5.76 | CNY 5.37 | 50.08M |
| 2026-06-11 | CNY 5.31 | -4.15% | CNY 5.49 | CNY 5.50 | CNY 5.25 | 25.98M |
| 2026-06-10 | CNY 5.54 | -2.29% | CNY 5.56 | CNY 5.78 | CNY 5.43 | 37.35M |
| 2026-06-09 | CNY 5.67 | -0.35% | CNY 5.88 | CNY 5.89 | CNY 5.51 | 42.02M |
| 2026-06-08 | CNY 5.69 | -7.03% | CNY 5.83 | CNY 6.42 | CNY 5.64 | 83.65M |
| 2026-06-05 | CNY 6.12 | +14.39% | CNY 5.31 | CNY 6.22 | CNY 5.07 | 110.99M |
| 2026-06-04 | CNY 5.35 | -3.95% | CNY 5.46 | CNY 5.48 | CNY 5.29 | 53.34M |
| 2026-06-03 | CNY 5.57 | -5.75% | CNY 5.75 | CNY 5.95 | CNY 5.48 | 70.68M |
| 2026-06-02 | CNY 5.91 | -4.21% | CNY 6.11 | CNY 6.22 | CNY 5.88 | 82.11M |
| 2026-06-01 | CNY 6.17 | -5.37% | CNY 6.52 | CNY 6.98 | CNY 6.13 | 78.80M |
| 2026-05-29 | CNY 6.52 | -7.78% | CNY 7.00 | CNY 7.43 | CNY 6.48 | 85.57M |
| 2026-05-28 | CNY 7.07 | +1.14% | CNY 7.09 | CNY 7.45 | CNY 6.90 | 95.20M |
| 2026-05-27 | CNY 6.99 | +6.88% | CNY 6.92 | CNY 7.45 | CNY 6.63 | 119.61M |
| 2026-05-26 | CNY 6.54 | -3.25% | CNY 6.50 | CNY 6.82 | CNY 6.38 | 72.40M |