Home

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

5.7158
-0.2642 (-4.42%)
NYSE · Last Trade: Nov 15th, 2:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/14/20255.725.725.725.723015.72
11/13/20255.775.985.775.981,2175.98
11/12/20255.755.755.755.757595.75
11/10/20255.660.005.745.742455.74
11/07/20255.465.665.465.661,8315.66
11/06/20255.885.885.885.881,0425.88
11/05/20256.226.225.885.886,5745.88
11/04/20256.376.376.376.376736.37
11/03/20256.296.506.206.501,2626.50
10/31/20256.986.986.496.502,1146.50
10/30/20256.706.706.696.701,2126.70
10/29/20256.666.666.666.709716.70
10/28/20256.796.986.796.983,4376.98
10/27/20256.856.856.806.801,5476.80
10/24/20256.706.996.556.655,7336.65
10/23/20256.806.846.806.848286.84
10/22/20256.986.986.836.962,1136.96
10/21/20256.916.966.916.966,6846.96
10/20/20256.947.006.826.901,7206.90
10/17/20257.027.286.937.2611,3037.26
10/16/20257.387.387.387.382127.38
10/15/20257.287.417.287.411,1157.41
10/14/20257.287.287.287.284237.28
10/13/20257.317.347.317.341,0267.34
10/10/20257.747.757.017.4014,1417.40
10/09/20257.967.967.697.777,0707.77
10/08/20258.208.208.088.096,9508.09
10/07/20258.238.238.108.123,0538.12
10/06/20258.268.538.068.3319,4468.33
10/03/20258.178.368.008.241,3328.24
10/02/20258.508.508.508.502,5388.50
10/01/20258.388.427.808.1012,0048.10
9/30/20257.908.447.908.001,9718.00
9/29/20258.408.498.008.005,9848.00
9/26/20258.158.178.008.006,8548.00
9/25/20258.478.478.268.282,4458.28
9/24/20258.508.507.818.401,3258.40
9/23/20258.148.748.148.503,1398.50
9/22/20257.898.207.818.0026,1098.00
9/19/20257.618.497.618.1419,5238.14
9/18/20258.338.336.378.0053,1448.00
9/17/20258.308.438.308.335,2498.33
9/16/20258.048.448.028.445,8148.44
9/15/20258.628.638.258.385,9608.38
9/12/20259.659.658.828.8210,1658.82
9/11/20258.118.888.118.655,0758.65
9/10/20258.938.938.638.637648.63
9/09/20258.608.958.608.956988.95
9/08/20258.748.888.238.814,1838.81
9/05/20258.509.328.348.729,2358.72
9/04/20258.578.578.008.2828,9388.28
9/03/20259.609.608.388.8320,6438.83
9/02/20259.509.519.169.343,5459.34
8/29/20259.859.899.519.516,4919.51
8/28/20259.919.919.639.823,1969.82
8/27/20259.329.329.249.249629.24
8/26/20259.189.549.129.543,2579.54
8/25/20259.8510.089.359.8912,8019.89
8/22/202510.3410.4910.0010.116,13810.11
8/21/20258.8910.708.899.8415,0359.84
8/20/202510.3210.329.639.6310,8009.63
8/19/202510.7310.7310.0110.649,66910.64
8/18/20259.9211.539.9210.7313,99810.73
8/15/20259.289.679.289.676,0659.67