Shentong Technology Group Co. Ltd. Class A 605228
SSE · China · Producer Manufacturing
CNY 11.24+0.03 (+0.27%)
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 11.24 | +0.27% | CNY 11.20 | CNY 11.34 | CNY 11.13 | 3.20M |
| 2026-09-29 | CNY 11.21 | +0.81% | CNY 11.04 | CNY 11.31 | CNY 11.04 | 3.98M |
| 2026-09-28 | CNY 11.12 | -0.27% | CNY 11.11 | CNY 11.28 | CNY 10.98 | 3.97M |
| 2026-09-24 | CNY 11.15 | -2.11% | CNY 11.37 | CNY 11.37 | CNY 11.06 | 3.53M |
| 2026-09-23 | CNY 11.39 | +2.43% | CNY 11.18 | CNY 11.41 | CNY 11.04 | 5.59M |
| 2026-09-22 | CNY 11.12 | -1.59% | CNY 11.24 | CNY 11.39 | CNY 11.09 | 5.17M |
| 2026-09-21 | CNY 11.30 | +5.61% | CNY 10.68 | CNY 11.33 | CNY 10.67 | 10.00M |
| 2026-09-18 | CNY 10.70 | +1.13% | CNY 10.58 | CNY 10.73 | CNY 10.58 | 3.37M |
| 2026-09-17 | CNY 10.58 | +0.09% | CNY 10.57 | CNY 10.74 | CNY 10.52 | 3.32M |
| 2026-09-16 | CNY 10.57 | +3.93% | CNY 10.18 | CNY 10.68 | CNY 10.06 | 5.25M |
| 2026-09-15 | CNY 10.17 | -0.88% | CNY 10.28 | CNY 10.34 | CNY 10.17 | 2.12M |
| 2026-09-14 | CNY 10.26 | +0.10% | CNY 10.25 | CNY 10.36 | CNY 10.06 | 1.75M |
| 2026-09-11 | CNY 10.25 | -1.63% | CNY 10.31 | CNY 10.41 | CNY 10.09 | 3.35M |
| 2026-09-10 | CNY 10.42 | -1.23% | CNY 10.60 | CNY 10.62 | CNY 10.40 | 2.79M |
| 2026-09-09 | CNY 10.55 | -1.77% | CNY 10.68 | CNY 10.75 | CNY 10.53 | 3.28M |
| 2026-09-08 | CNY 10.74 | +0.85% | CNY 10.70 | CNY 10.76 | CNY 10.53 | 3.47M |
| 2026-09-07 | CNY 10.65 | -0.56% | CNY 10.72 | CNY 10.77 | CNY 10.63 | 3.18M |
| 2026-09-04 | CNY 10.71 | -1.29% | CNY 10.96 | CNY 11.03 | CNY 10.65 | 6.22M |
| 2026-09-03 | CNY 10.85 | -0.18% | CNY 10.85 | CNY 11.14 | CNY 10.72 | 5.85M |
| 2026-09-02 | CNY 10.87 | +2.45% | CNY 10.60 | CNY 11.00 | CNY 10.46 | 6.27M |
| 2026-09-01 | CNY 10.61 | -0.93% | CNY 10.70 | CNY 10.78 | CNY 10.59 | 3.30M |
| 2026-08-31 | CNY 10.71 | +2.39% | CNY 10.45 | CNY 10.74 | CNY 10.33 | 4.89M |
| 2026-08-28 | CNY 10.46 | -0.29% | CNY 10.48 | CNY 10.61 | CNY 10.43 | 3.94M |
| 2026-08-27 | CNY 10.49 | +0.19% | CNY 10.38 | CNY 10.54 | CNY 10.36 | 3.44M |
| 2026-08-26 | CNY 10.47 | -0.19% | CNY 10.49 | CNY 10.59 | CNY 10.43 | 2.86M |
| 2026-08-25 | CNY 10.49 | +2.04% | CNY 10.23 | CNY 10.53 | CNY 10.15 | 4.04M |
| 2026-08-24 | CNY 10.28 | -2.37% | CNY 10.53 | CNY 10.67 | CNY 10.17 | 3.86M |
| 2026-08-21 | CNY 10.53 | +0.48% | CNY 10.41 | CNY 10.57 | CNY 10.38 | 2.58M |
| 2026-08-20 | CNY 10.48 | +0.58% | CNY 10.52 | CNY 10.59 | CNY 10.41 | 3.09M |
| 2026-08-19 | CNY 10.42 | -6.71% | CNY 11.08 | CNY 11.08 | CNY 10.40 | 6.19M |
| 2026-08-18 | CNY 11.17 | -0.18% | CNY 11.20 | CNY 11.25 | CNY 11.05 | 3.55M |
| 2026-08-17 | CNY 11.19 | +0.54% | CNY 11.26 | CNY 11.26 | CNY 10.98 | 4.61M |
| 2026-08-14 | CNY 11.13 | -0.80% | CNY 11.23 | CNY 11.43 | CNY 11.11 | 3.86M |
| 2026-08-13 | CNY 11.22 | -0.36% | CNY 11.28 | CNY 11.40 | CNY 11.18 | 5.18M |
| 2026-08-12 | CNY 11.26 | -0.62% | CNY 11.34 | CNY 11.47 | CNY 11.17 | 5.61M |
| 2026-08-11 | CNY 11.33 | +3.28% | CNY 10.96 | CNY 11.46 | CNY 10.76 | 9.20M |
| 2026-08-10 | CNY 10.97 | -0.63% | CNY 11.05 | CNY 11.05 | CNY 10.84 | 4.24M |
| 2026-08-07 | CNY 11.04 | -0.45% | CNY 10.99 | CNY 11.11 | CNY 10.86 | 4.74M |
| 2026-08-06 | CNY 11.09 | -0.09% | CNY 10.98 | CNY 11.17 | CNY 10.88 | 7.22M |
| 2026-08-05 | CNY 11.10 | +5.41% | CNY 10.80 | CNY 11.28 | CNY 10.66 | 12.62M |
| 2026-08-04 | CNY 10.53 | +0.86% | CNY 10.57 | CNY 10.64 | CNY 10.34 | 5.58M |
| 2026-08-03 | CNY 10.44 | +0.87% | CNY 10.35 | CNY 10.53 | CNY 10.31 | 4.59M |
| 2026-07-31 | CNY 10.35 | +3.71% | CNY 10.17 | CNY 10.54 | CNY 10.13 | 8.29M |
| 2026-07-30 | CNY 9.98 | -3.85% | CNY 10.29 | CNY 10.43 | CNY 9.90 | 8.79M |
| 2026-07-29 | CNY 10.38 | -0.57% | CNY 10.44 | CNY 10.52 | CNY 10.18 | 5.98M |
| 2026-07-28 | CNY 10.44 | -2.16% | CNY 10.56 | CNY 10.75 | CNY 10.39 | 4.78M |
| 2026-07-27 | CNY 10.67 | +1.33% | CNY 10.49 | CNY 10.90 | CNY 10.41 | 5.89M |
| 2026-07-24 | CNY 10.53 | +0.86% | CNY 10.35 | CNY 10.79 | CNY 10.14 | 7.27M |
| 2026-07-23 | CNY 10.44 | +0.58% | CNY 10.31 | CNY 10.44 | CNY 10.14 | 7.09M |
| 2026-07-22 | CNY 10.38 | -4.07% | CNY 10.70 | CNY 10.78 | CNY 10.34 | 8.63M |
| 2026-07-21 | CNY 10.82 | +0.37% | CNY 10.75 | CNY 10.96 | CNY 10.10 | 14.35M |
| 2026-07-20 | CNY 10.78 | -10.02% | CNY 11.91 | CNY 11.94 | CNY 10.78 | 17.12M |
| 2026-07-17 | CNY 11.98 | -9.99% | CNY 13.24 | CNY 13.29 | CNY 11.98 | 13.80M |
| 2026-07-16 | CNY 13.31 | -3.41% | CNY 13.69 | CNY 13.94 | CNY 13.19 | 8.35M |
| 2026-07-15 | CNY 13.78 | -3.84% | CNY 13.75 | CNY 14.75 | CNY 13.71 | 11.38M |
| 2026-07-14 | CNY 14.33 | +3.24% | CNY 13.95 | CNY 14.37 | CNY 13.40 | 8.03M |
| 2026-07-13 | CNY 13.88 | -3.00% | CNY 14.20 | CNY 14.46 | CNY 13.82 | 7.46M |
| 2026-07-10 | CNY 14.31 | -2.85% | CNY 14.73 | CNY 14.90 | CNY 14.31 | 9.23M |
| 2026-07-09 | CNY 14.73 | +5.06% | CNY 13.95 | CNY 14.77 | CNY 13.95 | 11.45M |
| 2026-07-08 | CNY 14.02 | -3.24% | CNY 14.38 | CNY 14.48 | CNY 14.00 | 8.03M |
| 2026-07-07 | CNY 14.49 | -2.82% | CNY 14.91 | CNY 14.91 | CNY 14.46 | 10.78M |
| 2026-07-06 | CNY 14.91 | +3.11% | CNY 14.50 | CNY 15.16 | CNY 14.36 | 16.83M |
| 2026-07-03 | CNY 14.46 | +1.54% | CNY 14.09 | CNY 14.65 | CNY 14.01 | 13.71M |
| 2026-07-02 | CNY 14.24 | +4.63% | CNY 13.61 | CNY 14.58 | CNY 13.52 | 16.31M |
| 2026-07-01 | CNY 13.61 | +1.34% | CNY 13.59 | CNY 14.18 | CNY 13.45 | 14.55M |
| 2026-06-30 | CNY 13.43 | +3.71% | CNY 12.95 | CNY 13.62 | CNY 12.87 | 12.12M |
| 2026-06-29 | CNY 12.95 | +0.31% | CNY 12.87 | CNY 13.35 | CNY 12.77 | 8.54M |
| 2026-06-26 | CNY 12.91 | -0.39% | CNY 13.20 | CNY 13.28 | CNY 12.68 | 6.76M |
| 2026-06-25 | CNY 12.96 | -1.59% | CNY 13.10 | CNY 13.41 | CNY 12.91 | 7.04M |
| 2026-06-24 | CNY 13.17 | +2.17% | CNY 13.15 | CNY 13.41 | CNY 12.67 | 8.87M |
| 2026-06-23 | CNY 12.89 | -0.77% | CNY 12.90 | CNY 13.31 | CNY 12.81 | 4.96M |
| 2026-06-22 | CNY 12.99 | -3.92% | CNY 13.48 | CNY 13.54 | CNY 12.72 | 8.63M |
| 2026-06-18 | CNY 13.52 | +3.21% | CNY 13.09 | CNY 13.63 | CNY 12.81 | 8.22M |
| 2026-06-17 | CNY 13.10 | +0.31% | CNY 13.07 | CNY 13.15 | CNY 12.81 | 4.81M |
| 2026-06-16 | CNY 13.06 | -1.51% | CNY 13.20 | CNY 13.31 | CNY 12.98 | 6.57M |
| 2026-06-15 | CNY 13.26 | -1.78% | CNY 13.53 | CNY 13.58 | CNY 13.20 | 7.14M |
| 2026-06-12 | CNY 13.50 | +0.15% | CNY 13.53 | CNY 13.79 | CNY 13.32 | 7.27M |
| 2026-06-11 | CNY 13.48 | -0.07% | CNY 13.28 | CNY 13.57 | CNY 13.09 | 8.35M |
| 2026-06-10 | CNY 13.49 | +1.20% | CNY 13.26 | CNY 13.57 | CNY 13.04 | 10.57M |
| 2026-06-09 | CNY 13.33 | +8.02% | CNY 12.35 | CNY 13.42 | CNY 12.11 | 14.74M |
| 2026-06-08 | CNY 12.34 | -1.20% | CNY 12.10 | CNY 12.43 | CNY 11.90 | 5.44M |
| 2026-06-05 | CNY 12.49 | -0.40% | CNY 12.53 | CNY 12.74 | CNY 12.34 | 4.55M |
| 2026-06-04 | CNY 12.54 | -0.48% | CNY 12.64 | CNY 12.81 | CNY 12.44 | 4.08M |
| 2026-06-03 | CNY 12.60 | +0.24% | CNY 12.58 | CNY 12.79 | CNY 12.41 | 4.78M |
| 2026-06-02 | CNY 12.57 | -1.33% | CNY 12.80 | CNY 12.84 | CNY 12.43 | 4.15M |
| 2026-06-01 | CNY 12.74 | -1.55% | CNY 12.82 | CNY 12.98 | CNY 12.65 | 3.72M |
| 2026-05-29 | CNY 12.94 | -1.75% | CNY 13.11 | CNY 13.20 | CNY 12.66 | 5.11M |
| 2026-05-28 | CNY 13.17 | +0.38% | CNY 13.12 | CNY 13.34 | CNY 12.84 | 5.42M |
| 2026-05-27 | CNY 13.12 | -2.67% | CNY 13.41 | CNY 13.69 | CNY 13.02 | 5.15M |
| 2026-05-26 | CNY 13.48 | -1.75% | CNY 13.66 | CNY 13.79 | CNY 13.27 | 6.84M |