Shenzhen - Delayed Quote CNY

Suntront Technology Co., Ltd. (300259.SZ)

3.3900
+0.0300
+(0.89%)
At close: April 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.36003.40003.36003.39003.39008,390,336
Apr 29, 20253.36003.40003.32003.36003.36008,534,400
Apr 28, 20253.39003.41003.30003.34003.340011,479,680
Apr 25, 20253.38003.41003.35003.40003.400010,511,700
Apr 24, 20253.39003.40003.34003.38003.380012,016,200
Apr 23, 20253.33003.38003.32003.37003.37008,786,300
Apr 22, 20253.27003.32003.27003.32003.32008,694,600
Apr 21, 20253.24003.30003.20003.29003.29009,758,100
Apr 18, 20253.20003.25003.17003.23003.23007,645,900
Apr 17, 20253.17003.25003.14003.22003.22007,656,200
Apr 16, 20253.25003.26003.12003.18003.180010,157,000
Apr 15, 20253.23003.26003.19003.25003.250010,448,440
Apr 14, 20253.23003.27003.21003.23003.230011,027,224
Apr 11, 20253.16003.22003.13003.18003.180011,041,075
Apr 10, 20253.18003.28003.17003.19003.190018,305,520
Apr 9, 20252.99003.15002.80003.15003.150025,561,420
Apr 8, 20253.03003.15002.95003.03003.030024,584,304
Apr 7, 20253.36003.38002.92002.96002.960026,725,182
Apr 3, 20253.53003.58003.48003.53003.53009,820,400
Apr 2, 20253.52003.60003.52003.55003.55008,891,600
Apr 1, 20253.52003.59003.50003.55003.550015,708,540
Mar 31, 20253.57003.58003.45003.50003.500020,551,153
Mar 28, 20253.60003.71003.56003.60003.600020,589,974
Mar 27, 20253.64003.66003.53003.58003.580012,057,803
Mar 26, 20253.59003.68003.58003.65003.650012,238,912
Mar 25, 20253.57003.63003.55003.60003.600011,956,297
Mar 24, 20253.72003.73003.49003.58003.580020,567,767
Mar 21, 20253.73003.77003.69003.72003.720013,459,680
Mar 20, 20253.71003.80003.70003.74003.740014,601,100
Mar 19, 20253.74003.75003.69003.72003.720010,331,190
Mar 18, 20253.72003.75003.70003.75003.750011,766,667
Mar 17, 20253.70003.74003.69003.71003.710010,022,600
Mar 14, 20253.61003.70003.58003.70003.700013,636,752
Mar 13, 20253.65003.65003.55003.61003.610011,275,700
Mar 12, 20253.63003.66003.60003.64003.640010,437,170
Mar 11, 20253.59003.64003.58003.62003.62009,660,687
Mar 10, 20253.68003.70003.61003.64003.640011,317,630
Mar 7, 20253.70003.73003.64003.67003.670013,204,580
Mar 6, 20253.65003.71003.64003.70003.700016,490,100
Mar 5, 20253.65003.67003.57003.65003.650012,601,476
Mar 4, 20253.53003.67003.53003.66003.660014,560,256
Mar 3, 20253.55003.62003.51003.56003.560014,391,400
Feb 28, 20253.63003.65003.51003.52003.520012,930,507
Feb 27, 20253.70003.72003.59003.66003.660015,021,280
Feb 26, 20253.66003.73003.65003.71003.710016,443,220
Feb 25, 20253.63003.72003.62003.66003.660016,360,520
Feb 24, 20253.68003.74003.64003.67003.670023,521,145
Feb 21, 20253.61003.62003.54003.62003.620012,466,200
Feb 20, 20253.53003.62003.53003.61003.610013,768,585
Feb 19, 20253.48003.55003.47003.53003.530012,064,820
Feb 18, 20253.58003.68003.47003.50003.500019,851,560
Feb 17, 20253.49003.60003.49003.59003.590016,594,180
Feb 14, 20253.49003.52003.45003.48003.48009,429,400
Feb 13, 20253.57003.57003.49003.51003.51009,718,800
Feb 12, 20253.56003.58003.52003.56003.560010,419,366
Feb 11, 20253.58003.58003.52003.55003.55008,393,177
Feb 10, 20253.53003.59003.53003.58003.580011,544,881
Feb 7, 20253.49003.58003.47003.53003.530013,560,660
Feb 6, 20253.42003.49003.40003.49003.490012,051,370
Feb 5, 20253.40003.45003.40003.45003.450010,410,340
Jan 27, 20253.41003.47003.38003.38003.380010,294,320
Jan 24, 20253.35003.42003.34003.40003.400010,142,620
Jan 23, 20253.39003.46003.35003.36003.360010,442,100
Jan 22, 20253.39003.39003.32003.35003.35007,510,800
Jan 21, 20253.42003.43003.35003.39003.39008,382,480
Jan 20, 20253.41003.44003.37003.42003.42008,927,520
Jan 17, 20253.37003.40003.33003.37003.37008,749,620
Jan 16, 20253.41003.43003.34003.38003.380010,321,680
Jan 15, 20253.42003.43003.34003.37003.370010,659,280
Jan 14, 20253.25003.42003.23003.42003.420013,899,220
Jan 13, 20253.17003.26003.09003.22003.220011,592,250
Jan 10, 20253.31003.34003.18003.19003.190012,364,950
Jan 9, 20253.26003.34003.25003.31003.310012,377,400
Jan 8, 20253.31003.35003.15003.27003.270016,485,800
Jan 7, 20253.28003.35003.23003.34003.340012,714,960
Jan 6, 20253.28003.29003.10003.24003.240014,562,630
Jan 3, 20253.44003.47003.22003.25003.250016,933,324
Jan 2, 20253.50003.55003.38003.42003.420013,450,428
Dec 31, 20243.61003.65003.50003.50003.500012,738,555
Dec 30, 20243.64003.66003.51003.60003.600014,533,060
Dec 27, 20243.58003.71003.58003.67003.670014,243,940
Dec 26, 20243.52003.63003.52003.58003.580011,606,860
Dec 25, 20243.63003.63003.45003.53003.530014,185,555
Dec 24, 20243.65003.68003.58003.62003.620015,885,400
Dec 23, 20243.84003.84003.57003.59003.590022,318,165
Dec 20, 20243.83003.86003.80003.84003.840013,207,100
Dec 19, 20243.74003.84003.72003.83003.830014,349,160
Dec 18, 20243.78003.85003.69003.80003.800016,601,164
Dec 17, 20243.94003.94003.74003.76003.760020,701,880
Dec 16, 20243.95004.03003.92003.95003.950018,526,260
Dec 13, 20244.05004.06003.93003.93003.930020,430,237
Dec 12, 20244.09004.09003.98004.05004.050021,842,173
Dec 11, 20244.02004.09004.00004.07004.070024,070,522
Dec 10, 2024 0.02 Dividend
Dec 10, 20244.15004.16004.02004.03004.030030,336,580
Dec 9, 20244.09004.11004.02004.06004.040026,945,750
Dec 6, 20244.08004.11003.98004.08004.059932,985,348
Dec 5, 20243.95004.05003.93004.04004.020122,957,000
Dec 4, 20243.95004.06003.91003.97003.950430,335,340
Dec 3, 20243.92003.97003.90003.96003.940521,494,412
Dec 2, 20243.80003.95003.80003.94003.920623,274,469
Nov 29, 20243.72003.83003.70003.80003.781317,665,264
Nov 28, 20243.70003.78003.68003.75003.731514,554,712
Nov 27, 20243.60003.70003.50003.70003.681814,841,975
Nov 26, 20243.67003.75003.61003.63003.612113,341,800
Nov 25, 20243.65003.69003.57003.69003.671813,976,008
Nov 22, 20243.74003.80003.62003.63003.612118,685,560
Nov 21, 20243.74003.79003.70003.77003.751415,662,697
Nov 20, 20243.64003.77003.62003.76003.741517,972,860
Nov 19, 20243.58003.65003.52003.65003.632015,105,937
Nov 18, 20243.63003.67003.50003.55003.532519,095,013
Nov 15, 20243.65003.75003.61003.62003.602216,596,700
Nov 14, 20243.82003.83003.66003.69003.671819,840,480
Nov 13, 20243.86003.90003.73003.84003.821121,079,200
Nov 12, 20244.03004.04003.82003.88003.860932,601,978
Nov 11, 20244.00004.04003.90004.04004.020135,636,478
Nov 8, 20244.12004.15003.96004.00003.980341,849,504
Nov 7, 20243.88004.24003.82004.10004.079860,348,159
Nov 6, 20243.90003.99003.82003.89003.870852,834,432
Nov 5, 20243.69004.12003.64003.98003.960467,975,939
Nov 4, 20243.47003.70003.47003.69003.671833,863,444
Nov 1, 20243.62003.66003.44003.46003.443025,010,989
Oct 31, 20243.57003.65003.55003.64003.622121,946,108
Oct 30, 20243.54003.60003.51003.58003.562419,184,600
Oct 29, 20243.71003.71003.52003.54003.522624,857,600
Oct 28, 20243.48003.69003.47003.68003.661928,590,580
Oct 25, 20243.39003.47003.38003.47003.452919,863,800
Oct 24, 20243.36003.43003.36003.38003.363314,711,400
Oct 23, 20243.41003.41003.35003.37003.353416,773,660
Oct 22, 20243.36003.41003.33003.39003.373316,134,180
Oct 21, 20243.28003.43003.27003.39003.373322,185,804
Oct 18, 20243.18003.32003.15003.27003.253921,547,209
Oct 17, 20243.25003.27003.18003.20003.184211,737,167
Oct 16, 20243.16003.25003.15003.22003.204112,319,295
Oct 15, 20243.27003.30003.20003.20003.184214,283,580
Oct 14, 20243.18003.28003.15003.27003.253916,798,035
Oct 11, 20243.30003.32003.12003.16003.144421,547,609
Oct 10, 20243.35003.46003.24003.33003.313624,944,040
Oct 9, 20243.60003.61003.30003.31003.293741,364,110
Oct 8, 20243.94003.94003.43003.78003.761473,672,763
Sep 30, 20242.96003.34002.86003.31003.293755,538,680
Sep 27, 20242.75002.87002.73002.83002.816121,224,295
Sep 26, 20242.62002.70002.61002.70002.686711,673,557
Sep 25, 20242.61002.72002.58002.63002.617017,672,900
Sep 24, 20242.50002.58002.49002.58002.567310,245,000
Sep 23, 20242.50002.51002.47002.48002.46783,816,400
Sep 20, 20242.53002.53002.48002.50002.48774,953,328
Sep 19, 20242.46002.53002.43002.52002.50766,087,800
Sep 18, 20242.49002.49002.40002.44002.42805,212,240
Sep 13, 20242.51002.52002.47002.48002.46784,791,800
Sep 12, 20242.50002.54002.50002.51002.49765,268,400
Sep 11, 20242.50002.53002.48002.50002.48774,524,700
Sep 10, 20242.49002.54002.45002.53002.51757,106,660
Sep 9, 20242.52002.53002.47002.49002.47774,617,360
Sep 6, 20242.58002.59002.50002.52002.50767,027,460
Sep 5, 20242.58002.61002.56002.58002.56735,332,700
Sep 4, 20242.60002.61002.55002.56002.54746,454,320
Sep 3, 20242.59002.62002.57002.61002.59717,017,300
Sep 2, 20242.62002.63002.56002.57002.55736,831,114
Aug 30, 20242.53002.65002.53002.61002.597111,368,806
Aug 29, 20242.49002.55002.48002.54002.52757,308,100
Aug 28, 20242.48002.53002.44002.49002.47776,152,600
Aug 27, 20242.52002.56002.46002.47002.45788,825,200
Aug 26, 20242.53002.56002.49002.52002.50767,953,500
Aug 23, 20242.55002.56002.49002.53002.51758,560,185
Aug 22, 20242.60002.65002.53002.55002.53749,699,740
Aug 21, 20242.63002.67002.59002.62002.607110,870,197
Aug 20, 20242.70002.72002.63002.66002.646920,588,828
Aug 19, 20242.69002.86002.64002.76002.746427,157,128
Aug 16, 20242.67002.77002.65002.71002.696724,250,787
Aug 15, 20242.58002.68002.57002.67002.656820,531,245
Aug 14, 20242.56002.68002.54002.61002.597120,405,876
Aug 13, 20242.51002.58002.47002.54002.527513,796,067
Aug 12, 20242.57002.58002.50002.52002.507619,549,920
Aug 9, 20242.53002.78002.49002.62002.607117,734,488
Aug 8, 20242.54002.54002.49002.52002.50765,495,100
Aug 7, 20242.54002.55002.52002.53002.51755,031,920
Aug 6, 20242.50002.54002.49002.53002.51756,460,900
Aug 5, 20242.52002.56002.48002.48002.46786,873,650
Aug 2, 20242.55002.57002.52002.53002.51756,287,620
Aug 1, 20242.55002.58002.53002.57002.55737,858,140
Jul 31, 20242.53002.57002.47002.55002.53749,449,860
Jul 30, 20242.46002.50002.43002.49002.47775,533,900
Jul 29, 20242.47002.48002.44002.46002.44793,442,400
Jul 26, 20242.39002.46002.39002.46002.44797,286,900
Jul 25, 20242.38002.41002.34002.39002.37824,821,900
Jul 24, 20242.41002.42002.36002.37002.35836,446,720
Jul 23, 20242.48002.57002.42002.42002.40817,574,589
Jul 22, 20242.39002.45002.38002.45002.43794,928,402
Jul 19, 20242.36002.42002.35002.40002.38824,596,348
Jul 18, 20242.40002.40002.33002.38002.36836,905,800
Jul 17, 20242.44002.45002.40002.41002.39814,913,000
Jul 16, 20242.44002.48002.42002.44002.42804,620,460
Jul 15, 20242.50002.50002.45002.46002.44796,098,400
Jul 12, 20242.53002.56002.49002.51002.49767,336,000
Jul 11, 20242.49002.54002.46002.53002.517510,183,546
Jul 10, 20242.50002.50002.42002.43002.41808,044,556
Jul 9, 20242.49002.53002.42002.50002.487711,038,601
Jul 8, 20242.51002.55002.49002.50002.48779,960,656
Jul 5, 20242.53002.60002.48002.58002.567311,302,084
Jul 4, 20242.59002.63002.51002.52002.507611,728,941
Jul 3, 20242.66002.70002.60002.62002.607122,614,240
Jul 2, 20242.55002.82002.53002.70002.686729,302,848
Jul 1, 20242.52002.58002.48002.54002.52758,348,700
Jun 28, 20242.55002.59002.52002.53002.51757,306,900
Jun 27, 20242.60002.63002.54002.55002.53747,043,586
Jun 26, 20242.46002.61002.45002.60002.58727,996,186
Jun 25, 20242.48002.51002.45002.47002.45787,212,400
Jun 24, 20242.57002.59002.46002.48002.46788,995,482
Jun 21, 20242.62002.65002.56002.60002.58725,519,067
Jun 20, 20242.72002.72002.61002.62002.60716,656,400
Jun 19, 20242.70002.73002.68002.71002.69676,349,340
Jun 18, 20242.64002.71002.61002.69002.67678,825,650
Jun 17, 20242.66002.68002.62002.63002.61706,129,220
Jun 14, 20242.66002.68002.61002.65002.63696,054,200
Jun 13, 20242.69002.70002.63002.64002.62705,984,853
Jun 12, 20242.63002.70002.62002.69002.67676,817,600
Jun 11, 20242.66002.67002.57002.65002.63698,307,921
Jun 7, 20242.57002.66002.57002.65002.63698,401,732
Jun 6, 20242.70002.72002.50002.54002.527514,977,038
Jun 5, 20242.73002.75002.69002.69002.67677,627,380
Jun 4, 20242.86002.86002.73002.76002.746410,790,214
Jun 3, 20242.92002.92002.83002.84002.82608,011,920
May 31, 20242.89002.91002.86002.91002.89575,449,106
May 30, 20242.88002.91002.86002.87002.85594,812,000
May 29, 20242.88002.92002.87002.90002.88575,174,480
May 28, 20242.93002.93002.87002.88002.86583,975,555
May 27, 20242.92002.94002.86002.92002.90567,619,780
May 24, 20242.91002.96002.90002.92002.90566,834,090
May 23, 2024 0.07 Dividend
May 23, 20242.98002.99002.90002.91002.89578,194,680
May 22, 20243.02003.04002.99003.03002.94545,431,980
May 21, 20243.06003.06003.00003.02002.93576,731,700
May 20, 20243.11003.12003.04003.06002.97468,035,600
May 17, 20243.04003.07003.02003.07002.98435,935,000
May 16, 20243.01003.06003.01003.05002.96497,168,400
May 15, 20243.08003.09003.01003.02002.93579,596,800
May 14, 20243.00003.09002.99003.08002.994014,623,179
May 13, 20243.06003.06002.97002.98002.896810,371,300
May 10, 20243.09003.10003.03003.05002.96498,285,100
May 9, 20243.05003.09003.03003.09003.00377,225,395
May 8, 20243.07003.08003.02003.03002.94547,245,900
May 7, 20243.06003.09003.04003.08002.99408,116,487
May 6, 20243.05003.09003.04003.06002.97469,223,304
Apr 30, 20243.05003.08002.99003.02002.935712,739,760