Suntront Technology Co., Ltd. (300259.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 2.6200 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 5,519,067 |
| Jun 20, 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 6,656,400 |
| Jun 19, 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 6,349,340 |
| Jun 18, 2024 | 2.6400 | 2.7100 | 2.6100 | 2.6900 | 2.6900 | 8,825,650 |
| Jun 17, 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 6,129,220 |
| Jun 14, 2024 | 2.6600 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 6,054,200 |
| Jun 13, 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 5,984,853 |
| Jun 12, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 6,817,600 |
| Jun 11, 2024 | 2.6600 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 8,307,921 |
| Jun 07, 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 8,401,732 |
| Jun 06, 2024 | 2.7000 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 14,977,038 |
| Jun 05, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 7,627,380 |
| Jun 04, 2024 | 2.8600 | 2.8600 | 2.7300 | 2.7600 | 2.7600 | 10,790,214 |
| Jun 03, 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 8,011,920 |
| May 31, 2024 | 2.8900 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 5,449,106 |
| May 30, 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 4,812,000 |
| May 29, 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 5,174,480 |
| May 28, 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 3,975,555 |
| May 27, 2024 | 2.9200 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 7,619,780 |
| May 24, 2024 | 2.9100 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 6,834,090 |
| May 23, 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 8,194,680 |
| May 23, 2024 | 0.07 Dividend | |||||
| May 22, 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0300 | 2.9600 | 5,431,980 |
| May 21, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 2.9502 | 6,731,700 |
| May 20, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 2.9893 | 8,035,600 |
| May 17, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 2.9991 | 5,935,000 |
| May 16, 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0500 | 2.9795 | 7,168,400 |
| May 15, 2024 | 3.0800 | 3.0900 | 3.0100 | 3.0200 | 2.9502 | 9,596,800 |
| May 14, 2024 | 3.0000 | 3.0900 | 2.9900 | 3.0800 | 3.0088 | 14,623,179 |
| May 13, 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9112 | 10,371,300 |
| May 10, 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0500 | 2.9795 | 8,285,100 |
| May 09, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0900 | 3.0186 | 7,225,395 |
| May 08, 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0300 | 2.9600 | 7,245,900 |
| May 07, 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0088 | 8,116,487 |
| May 06, 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 2.9893 | 9,223,304 |
| Apr 30, 2024 | 3.0500 | 3.0800 | 2.9900 | 3.0200 | 2.9502 | 12,739,760 |
| Apr 29, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0500 | 2.9795 | 11,607,000 |
| Apr 26, 2024 | 2.9500 | 3.0300 | 2.9100 | 2.9800 | 2.9112 | 12,653,620 |
| Apr 25, 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.8721 | 11,046,960 |
| Apr 24, 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9900 | 2.9209 | 15,126,109 |
| Apr 23, 2024 | 2.9100 | 2.9500 | 2.8700 | 2.8900 | 2.8232 | 16,494,308 |
| Apr 22, 2024 | 3.1500 | 3.1700 | 2.8800 | 2.9300 | 2.8623 | 26,865,721 |
| Apr 19, 2024 | 3.2700 | 3.3300 | 3.2400 | 3.2600 | 3.1847 | 7,114,368 |
| Apr 18, 2024 | 3.3000 | 3.3300 | 3.2400 | 3.3000 | 3.2238 | 11,405,721 |
| Apr 17, 2024 | 3.0400 | 3.2700 | 3.0300 | 3.2700 | 3.1945 | 15,312,589 |
| Apr 16, 2024 | 3.2200 | 3.2300 | 3.0000 | 3.0100 | 2.9405 | 16,662,055 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.1700 | 3.2100 | 3.1358 | 14,315,098 |
| Apr 12, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3300 | 3.2531 | 7,274,422 |
| Apr 11, 2024 | 3.3200 | 3.3800 | 3.2700 | 3.3300 | 3.2531 | 10,561,334 |
| Apr 10, 2024 | 3.3700 | 3.3800 | 3.3000 | 3.3200 | 3.2433 | 7,423,066 |
| Apr 09, 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3600 | 3.2824 | 6,434,420 |
| Apr 08, 2024 | 3.4300 | 3.4400 | 3.3300 | 3.3400 | 3.2628 | 9,587,040 |
| Apr 03, 2024 | 3.4200 | 3.4600 | 3.3900 | 3.4600 | 3.3801 | 10,557,628 |
| Apr 02, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.3605 | 13,798,015 |
| Apr 01, 2024 | 3.3300 | 3.4600 | 3.3300 | 3.4200 | 3.3410 | 20,633,950 |
| Mar 29, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.3000 | 3.2238 | 3,468,810 |
| Mar 28, 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2300 | 3.1554 | 8,465,790 |
| Mar 27, 2024 | 3.2400 | 3.2800 | 3.1600 | 3.1600 | 3.0870 | 8,699,600 |
| Mar 26, 2024 | 3.2400 | 3.2800 | 3.1800 | 3.2300 | 3.1554 | 8,906,420 |
| Mar 25, 2024 | 3.3500 | 3.3500 | 3.2600 | 3.2700 | 3.1945 | 9,134,970 |
| Mar 22, 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3400 | 3.2628 | 7,624,900 |
| Mar 21, 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3700 | 3.2921 | 7,317,135 |
| Mar 20, 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3600 | 3.2824 | 6,680,915 |
| Mar 19, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3300 | 3.2531 | 10,211,750 |
| Mar 18, 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3300 | 3.2531 | 10,627,900 |
| Mar 15, 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.1847 | 7,953,703 |
| Mar 14, 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2100 | 3.1358 | 7,610,102 |
| Mar 13, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2400 | 3.1651 | 7,443,700 |
| Mar 12, 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.1651 | 8,194,146 |
| Mar 11, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2200 | 3.1456 | 8,107,730 |
| Mar 08, 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1900 | 3.1163 | 5,492,940 |
| Mar 07, 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1700 | 3.0968 | 7,989,600 |
| Mar 06, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1600 | 3.0870 | 6,983,130 |
| Mar 05, 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1400 | 3.0675 | 8,855,128 |
| Mar 04, 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1700 | 3.0968 | 8,709,366 |
| Mar 01, 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1900 | 3.1163 | 10,874,020 |
| Feb 29, 2024 | 2.9800 | 3.1300 | 2.9800 | 3.1200 | 3.0479 | 14,143,120 |
| Feb 28, 2024 | 3.2000 | 3.2500 | 3.0200 | 3.0200 | 2.9502 | 18,499,605 |
| Feb 27, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.2000 | 3.1261 | 9,293,348 |
| Feb 26, 2024 | 3.0800 | 3.1900 | 3.0700 | 3.1500 | 3.0772 | 15,493,944 |
| Feb 23, 2024 | 2.9900 | 3.0800 | 2.9800 | 3.0800 | 3.0088 | 11,810,926 |
| Feb 22, 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9800 | 2.9112 | 9,272,087 |
| Feb 21, 2024 | 2.8700 | 3.0100 | 2.8700 | 2.9300 | 2.8623 | 11,354,584 |
| Feb 20, 2024 | 2.9000 | 2.9300 | 2.8100 | 2.9100 | 2.8428 | 9,477,154 |
| Feb 19, 2024 | 2.8100 | 2.9800 | 2.8100 | 2.8900 | 2.8232 | 19,604,327 |
| Feb 08, 2024 | 2.4800 | 2.7800 | 2.4700 | 2.7700 | 2.7060 | 22,413,390 |
| Feb 07, 2024 | 2.5500 | 2.5600 | 2.4300 | 2.4800 | 2.4227 | 16,609,487 |
| Feb 06, 2024 | 2.4000 | 2.6300 | 2.3200 | 2.5500 | 2.4911 | 18,207,354 |
| Feb 05, 2024 | 2.7300 | 2.7600 | 2.4200 | 2.4500 | 2.3934 | 23,484,658 |
| Feb 02, 2024 | 2.9500 | 2.9900 | 2.6700 | 2.7600 | 2.6962 | 13,794,662 |
| Feb 01, 2024 | 3.0300 | 3.0400 | 2.9000 | 2.9200 | 2.8525 | 9,939,785 |
| Jan 31, 2024 | 3.2000 | 3.2300 | 3.0100 | 3.0200 | 2.9502 | 10,965,463 |
| Jan 30, 2024 | 3.2200 | 3.2600 | 3.1500 | 3.1600 | 3.0870 | 8,019,360 |
| Jan 29, 2024 | 3.3900 | 3.3900 | 3.2200 | 3.2500 | 3.1749 | 8,732,780 |
| Jan 26, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3500 | 3.2726 | 7,190,260 |
| Jan 25, 2024 | 3.2200 | 3.3500 | 3.2100 | 3.3500 | 3.2726 | 9,267,580 |
| Jan 24, 2024 | 3.1200 | 3.2000 | 3.0700 | 3.2000 | 3.1261 | 11,683,964 |
| Jan 23, 2024 | 3.1500 | 3.2000 | 3.0600 | 3.1100 | 3.0382 | 11,443,620 |
| Jan 22, 2024 | 3.3900 | 3.4100 | 3.1300 | 3.1600 | 3.0870 | 12,752,742 |
| Jan 19, 2024 | 3.4500 | 3.4600 | 3.3800 | 3.3900 | 3.3117 | 7,335,511 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.