Sunlands Technology Group American Depositary Shares, representing Class A (STG)

1.9400
-0.2400 (-11.01%)
NYSE · Last Trade: Nov 13th, 1:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sunlands Technology Group American Depositary Shares, representing Class A (STG)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20262.182.182.182.183132.18
11/11/20261.952.021.841.955,7391.95
11/10/20262.072.102.072.081,2742.08
11/09/20262.012.172.012.131,9712.13
11/06/20262.362.382.022.167,3192.16
11/05/20262.302.302.202.233,9622.23
11/03/20262.300.002.402.403142.40
10/30/20262.440.002.442.30992.30
10/29/20262.272.442.272.441,2272.44
10/28/20262.402.452.312.447,2162.44
10/27/20262.402.402.402.407492.40
10/26/20262.332.422.322.3210,3382.32
10/23/20262.572.572.372.441,5872.44
10/22/20262.372.372.372.374652.37
10/21/20262.332.372.332.379762.37
10/20/20262.502.502.182.221,6532.22
10/19/20262.572.592.492.493,9852.49
10/15/20262.600.002.602.554572.55
10/14/20262.612.772.562.608,9822.60
10/13/20262.742.742.622.624,9762.62
10/12/20262.672.742.652.712,9102.71
10/09/20262.682.692.682.687,2402.68
10/08/20262.682.692.682.694462.69
10/07/20262.692.722.692.727552.72
10/05/20262.850.002.852.782322.78
10/02/20262.852.852.852.851,1162.85
10/01/20262.802.902.802.904842.90
9/30/20262.922.922.882.885,8642.88
9/29/20262.922.922.922.922612.92
9/24/20262.910.002.922.921812.92
9/23/20262.842.912.832.911,4912.91
9/22/20262.832.932.832.931,3052.93
9/21/20262.903.002.832.831,6802.83
9/18/20262.903.002.803.0014,4923.00
9/17/20263.003.002.963.0029,0933.00
9/16/20262.902.902.812.901,9742.90
9/15/20263.003.002.862.913,4192.91
9/14/20263.003.002.883.003,1143.00
9/11/20262.953.002.952.961,5812.96
9/10/20262.902.962.872.963,8732.96
9/09/20262.912.992.912.951,6822.95
9/08/20262.843.002.822.9236,1702.92
9/04/20262.852.992.842.846,7132.84
9/03/20262.932.942.852.8511,9322.85
9/02/20262.842.902.842.906,4832.90
9/01/20262.822.952.822.907,1662.90
8/31/20262.902.952.902.947,1402.94
8/28/20262.872.932.872.922,6392.92
8/27/20262.952.952.912.941,4252.94
8/26/20263.003.002.902.9014,3392.90
8/25/20262.993.002.952.9824,3492.98
8/24/20263.163.202.962.9855,0402.98
8/21/20262.763.202.763.0524,5253.05
8/20/20263.133.602.602.94265,2632.94
8/19/20263.083.153.003.122,3173.12
8/18/20263.103.123.103.102,3413.10
8/17/20263.263.263.183.185,8693.18
8/14/20263.173.303.173.175,0663.17
8/13/20263.403.463.293.291,9963.29