Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,130.94 -114.76 (-0.17%) CMC Crypto 200
1,372.54 -45.33 (-3.20%)
Suntront Technology Co., Ltd. (300259.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.6600 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 6,054,200 |
| 13 Jun 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 5,984,853 |
| 12 Jun 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 6,817,600 |
| 11 Jun 2024 | 2.6600 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 8,307,921 |
| 07 Jun 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 8,401,732 |
| 06 Jun 2024 | 2.7000 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 14,977,038 |
| 05 Jun 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 7,627,380 |
| 04 Jun 2024 | 2.8600 | 2.8600 | 2.7300 | 2.7600 | 2.7600 | 10,790,214 |
| 03 Jun 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 8,011,920 |
| 31 May 2024 | 2.8900 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 5,449,106 |
| 30 May 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 4,812,000 |
| 29 May 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 5,174,480 |
| 28 May 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 3,975,555 |
| 27 May 2024 | 2.9200 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 7,619,780 |
| 24 May 2024 | 2.9100 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 6,834,090 |
| 23 May 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 8,194,680 |
| 23 May 2024 | 0.07 Dividend | |||||
| 22 May 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0300 | 2.9600 | 5,431,980 |
| 21 May 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 2.9502 | 6,731,700 |
| 20 May 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 2.9893 | 8,035,600 |
| 17 May 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 2.9991 | 5,935,000 |
| 16 May 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0500 | 2.9795 | 7,168,400 |
| 15 May 2024 | 3.0800 | 3.0900 | 3.0100 | 3.0200 | 2.9502 | 9,596,800 |
| 14 May 2024 | 3.0000 | 3.0900 | 2.9900 | 3.0800 | 3.0088 | 14,623,179 |
| 13 May 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9112 | 10,371,300 |
| 10 May 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0500 | 2.9795 | 8,285,100 |
| 09 May 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0900 | 3.0186 | 7,225,395 |
| 08 May 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0300 | 2.9600 | 7,245,900 |
| 07 May 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0088 | 8,116,487 |
| 06 May 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 2.9893 | 9,223,304 |
| 30 Apr 2024 | 3.0500 | 3.0800 | 2.9900 | 3.0200 | 2.9502 | 12,739,760 |
| 29 Apr 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0500 | 2.9795 | 11,607,000 |
| 26 Apr 2024 | 2.9500 | 3.0300 | 2.9100 | 2.9800 | 2.9112 | 12,653,620 |
| 25 Apr 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.8721 | 11,046,960 |
| 24 Apr 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9900 | 2.9209 | 15,126,109 |
| 23 Apr 2024 | 2.9100 | 2.9500 | 2.8700 | 2.8900 | 2.8232 | 16,494,308 |
| 22 Apr 2024 | 3.1500 | 3.1700 | 2.8800 | 2.9300 | 2.8623 | 26,865,721 |
| 19 Apr 2024 | 3.2700 | 3.3300 | 3.2400 | 3.2600 | 3.1847 | 7,114,368 |
| 18 Apr 2024 | 3.3000 | 3.3300 | 3.2400 | 3.3000 | 3.2238 | 11,405,721 |
| 17 Apr 2024 | 3.0400 | 3.2700 | 3.0300 | 3.2700 | 3.1945 | 15,312,589 |
| 16 Apr 2024 | 3.2200 | 3.2300 | 3.0000 | 3.0100 | 2.9405 | 16,662,055 |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.1700 | 3.2100 | 3.1358 | 14,315,098 |
| 12 Apr 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3300 | 3.2531 | 7,274,422 |
| 11 Apr 2024 | 3.3200 | 3.3800 | 3.2700 | 3.3300 | 3.2531 | 10,561,334 |
| 10 Apr 2024 | 3.3700 | 3.3800 | 3.3000 | 3.3200 | 3.2433 | 7,423,066 |
| 09 Apr 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3600 | 3.2824 | 6,434,420 |
| 08 Apr 2024 | 3.4300 | 3.4400 | 3.3300 | 3.3400 | 3.2628 | 9,587,040 |
| 03 Apr 2024 | 3.4200 | 3.4600 | 3.3900 | 3.4600 | 3.3801 | 10,557,628 |
| 02 Apr 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.3605 | 13,798,015 |
| 01 Apr 2024 | 3.3300 | 3.4600 | 3.3300 | 3.4200 | 3.3410 | 20,633,950 |
| 29 Mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.3000 | 3.2238 | 3,468,810 |
| 28 Mar 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2300 | 3.1554 | 8,465,790 |
| 27 Mar 2024 | 3.2400 | 3.2800 | 3.1600 | 3.1600 | 3.0870 | 8,699,600 |
| 26 Mar 2024 | 3.2400 | 3.2800 | 3.1800 | 3.2300 | 3.1554 | 8,906,420 |
| 25 Mar 2024 | 3.3500 | 3.3500 | 3.2600 | 3.2700 | 3.1945 | 9,134,970 |
| 22 Mar 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3400 | 3.2628 | 7,624,900 |
| 21 Mar 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3700 | 3.2921 | 7,317,135 |
| 20 Mar 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3600 | 3.2824 | 6,680,915 |
| 19 Mar 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3300 | 3.2531 | 10,211,750 |
| 18 Mar 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3300 | 3.2531 | 10,627,900 |
| 15 Mar 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.1847 | 7,953,703 |
| 14 Mar 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2100 | 3.1358 | 7,610,102 |
| 13 Mar 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2400 | 3.1651 | 7,443,700 |
| 12 Mar 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.1651 | 8,194,146 |
| 11 Mar 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2200 | 3.1456 | 8,107,730 |
| 08 Mar 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1900 | 3.1163 | 5,492,940 |
| 07 Mar 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1700 | 3.0968 | 7,989,600 |
| 06 Mar 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1600 | 3.0870 | 6,983,130 |
| 05 Mar 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1400 | 3.0675 | 8,855,128 |
| 04 Mar 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1700 | 3.0968 | 8,709,366 |
| 01 Mar 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1900 | 3.1163 | 10,874,020 |
| 29 Feb 2024 | 2.9800 | 3.1300 | 2.9800 | 3.1200 | 3.0479 | 14,143,120 |
| 28 Feb 2024 | 3.2000 | 3.2500 | 3.0200 | 3.0200 | 2.9502 | 18,499,605 |
| 27 Feb 2024 | 3.1600 | 3.2000 | 3.1300 | 3.2000 | 3.1261 | 9,293,348 |
| 26 Feb 2024 | 3.0800 | 3.1900 | 3.0700 | 3.1500 | 3.0772 | 15,493,944 |
| 23 Feb 2024 | 2.9900 | 3.0800 | 2.9800 | 3.0800 | 3.0088 | 11,810,926 |
| 22 Feb 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9800 | 2.9112 | 9,272,087 |
| 21 Feb 2024 | 2.8700 | 3.0100 | 2.8700 | 2.9300 | 2.8623 | 11,354,584 |
| 20 Feb 2024 | 2.9000 | 2.9300 | 2.8100 | 2.9100 | 2.8428 | 9,477,154 |
| 19 Feb 2024 | 2.8100 | 2.9800 | 2.8100 | 2.8900 | 2.8232 | 19,604,327 |
| 08 Feb 2024 | 2.4800 | 2.7800 | 2.4700 | 2.7700 | 2.7060 | 22,413,390 |
| 07 Feb 2024 | 2.5500 | 2.5600 | 2.4300 | 2.4800 | 2.4227 | 16,609,487 |
| 06 Feb 2024 | 2.4000 | 2.6300 | 2.3200 | 2.5500 | 2.4911 | 18,207,354 |
| 05 Feb 2024 | 2.7300 | 2.7600 | 2.4200 | 2.4500 | 2.3934 | 23,484,658 |
| 02 Feb 2024 | 2.9500 | 2.9900 | 2.6700 | 2.7600 | 2.6962 | 13,794,662 |
| 01 Feb 2024 | 3.0300 | 3.0400 | 2.9000 | 2.9200 | 2.8525 | 9,939,785 |
| 31 Jan 2024 | 3.2000 | 3.2300 | 3.0100 | 3.0200 | 2.9502 | 10,965,463 |
| 30 Jan 2024 | 3.2200 | 3.2600 | 3.1500 | 3.1600 | 3.0870 | 8,019,360 |
| 29 Jan 2024 | 3.3900 | 3.3900 | 3.2200 | 3.2500 | 3.1749 | 8,732,780 |
| 26 Jan 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3500 | 3.2726 | 7,190,260 |
| 25 Jan 2024 | 3.2200 | 3.3500 | 3.2100 | 3.3500 | 3.2726 | 9,267,580 |
| 24 Jan 2024 | 3.1200 | 3.2000 | 3.0700 | 3.2000 | 3.1261 | 11,683,964 |
| 23 Jan 2024 | 3.1500 | 3.2000 | 3.0600 | 3.1100 | 3.0382 | 11,443,620 |
| 22 Jan 2024 | 3.3900 | 3.4100 | 3.1300 | 3.1600 | 3.0870 | 12,752,742 |
| 19 Jan 2024 | 3.4500 | 3.4600 | 3.3800 | 3.3900 | 3.3117 | 7,335,511 |
| 18 Jan 2024 | 3.5300 | 3.5600 | 3.3700 | 3.4500 | 3.3703 | 11,332,643 |
| 17 Jan 2024 | 3.6100 | 3.6400 | 3.5400 | 3.5500 | 3.4680 | 5,744,800 |
| 16 Jan 2024 | 3.6300 | 3.6400 | 3.5600 | 3.6100 | 3.5266 | 6,885,640 |
| 15 Jan 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6300 | 3.5461 | 6,043,920 |
| 12 Jan 2024 | 3.6600 | 3.6900 | 3.6100 | 3.6200 | 3.5364 | 6,425,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.