Sunlands Technology Group American Depositary Shares, representing Class A (STG)
10.85
+0.00 (0.00%)
NYSE · Last Trade: Jul 29th, 8:29 AM EDT
Historical Prices For Sunlands Technology Group American Depositary Shares, representing Class A (STG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2025 | 10.50 | 11.16 | 10.08 | 10.85 | 16,490 | 10.85 |
| 7/25/2025 | 10.97 | 11.20 | 10.28 | 10.57 | 28,475 | 10.57 |
| 7/24/2025 | 10.18 | 11.50 | 10.10 | 11.17 | 26,659 | 11.17 |
| 7/23/2025 | 10.06 | 10.50 | 9.68 | 10.29 | 39,024 | 10.29 |
| 7/22/2025 | 11.03 | 11.03 | 10.25 | 10.34 | 11,395 | 10.34 |
| 7/21/2025 | 10.75 | 11.34 | 9.58 | 11.19 | 84,641 | 11.19 |
| 7/18/2025 | 13.31 | 13.31 | 9.15 | 11.69 | 137,552 | 11.69 |
| 7/17/2025 | 13.99 | 15.00 | 12.29 | 12.80 | 117,863 | 12.80 |
| 7/16/2025 | 12.00 | 13.98 | 12.00 | 13.95 | 141,532 | 13.95 |
| 7/15/2025 | 11.52 | 13.34 | 11.28 | 11.72 | 128,479 | 11.72 |
| 7/14/2025 | 9.91 | 11.91 | 9.91 | 10.80 | 206,619 | 10.80 |
| 7/11/2025 | 7.46 | 9.21 | 7.07 | 9.10 | 88,730 | 9.10 |
| 7/10/2025 | 8.20 | 8.45 | 7.24 | 7.46 | 38,415 | 7.46 |
| 7/09/2025 | 6.76 | 8.40 | 6.57 | 7.36 | 139,123 | 7.36 |
| 7/08/2025 | 6.17 | 6.44 | 5.98 | 5.98 | 1,503 | 5.98 |
| 7/07/2025 | 5.54 | 6.05 | 5.54 | 6.05 | 4,218 | 6.05 |
| 7/03/2025 | 5.92 | 6.03 | 5.51 | 5.51 | 15,524 | 5.51 |
| 7/02/2025 | 5.90 | 6.00 | 5.90 | 5.92 | 8,790 | 5.92 |
| 7/01/2025 | 5.76 | 5.86 | 5.74 | 5.86 | 1,221 | 5.86 |
| 6/30/2025 | 5.45 | 5.75 | 5.45 | 5.72 | 8,954 | 5.72 |
| 6/27/2025 | 5.54 | 5.88 | 5.52 | 5.59 | 6,134 | 5.59 |
| 6/26/2025 | 5.34 | 5.70 | 5.34 | 5.65 | 3,103 | 5.65 |
| 6/24/2025 | 5.80 | 0.00 | 5.80 | 5.75 | 127 | 5.75 |
| 6/23/2025 | 5.78 | 5.89 | 5.78 | 5.80 | 2,568 | 5.80 |
| 6/20/2025 | 5.45 | 5.60 | 5.42 | 5.43 | 13,880 | 5.43 |
| 6/18/2025 | 5.49 | 5.49 | 5.49 | 5.49 | 1,241 | 5.49 |
| 6/16/2025 | 5.65 | 0.00 | 5.65 | 5.50 | 74 | 5.50 |
| 6/13/2025 | 6.00 | 6.05 | 5.50 | 5.65 | 5,738 | 5.65 |
| 6/12/2025 | 6.12 | 6.23 | 6.12 | 6.14 | 10,267 | 6.14 |
| 6/11/2025 | 6.05 | 6.20 | 6.05 | 6.20 | 1,428 | 6.20 |
| 6/10/2025 | 6.82 | 6.85 | 6.47 | 6.47 | 2,186 | 6.47 |
| 6/09/2025 | 6.07 | 7.44 | 6.07 | 6.70 | 14,026 | 6.70 |
| 6/06/2025 | 5.83 | 6.89 | 5.83 | 5.93 | 10,261 | 5.93 |
| 6/05/2025 | 5.79 | 5.79 | 5.76 | 5.76 | 1,008 | 5.76 |
| 6/04/2025 | 5.91 | 5.91 | 5.76 | 5.76 | 840 | 5.76 |
| 6/03/2025 | 5.76 | 6.49 | 5.76 | 6.25 | 4,387 | 6.25 |
| 6/02/2025 | 5.79 | 5.80 | 5.72 | 5.72 | 2,609 | 5.72 |
| 5/30/2025 | 5.31 | 5.62 | 5.31 | 5.60 | 4,282 | 5.60 |
| 5/29/2025 | 5.31 | 5.31 | 5.31 | 5.31 | 822 | 5.31 |
| 5/28/2025 | 5.56 | 5.56 | 5.38 | 5.38 | 3,165 | 5.38 |
| 5/27/2025 | 5.28 | 5.29 | 5.28 | 5.29 | 2,102 | 5.29 |
| 5/22/2025 | 5.23 | 0.00 | 5.23 | 5.10 | 424 | 5.10 |
| 5/21/2025 | 5.40 | 5.40 | 5.05 | 5.23 | 1,974 | 5.23 |
| 5/19/2025 | 4.79 | 0.00 | 5.40 | 5.40 | 55 | 5.40 |
| 5/16/2025 | 5.12 | 5.12 | 4.74 | 4.79 | 2,250 | 4.79 |
| 5/15/2025 | 5.48 | 5.48 | 5.12 | 5.20 | 3,173 | 5.20 |
| 5/14/2025 | 5.16 | 5.20 | 5.12 | 5.13 | 2,471 | 5.13 |
| 5/13/2025 | 5.53 | 5.53 | 5.20 | 5.20 | 4,967 | 5.20 |
| 5/12/2025 | 5.38 | 5.94 | 4.92 | 5.51 | 5,987 | 5.51 |
| 5/09/2025 | 5.28 | 5.30 | 5.27 | 5.30 | 1,330 | 5.30 |
| 5/08/2025 | 5.49 | 5.67 | 5.35 | 5.35 | 4,099 | 5.35 |
| 5/07/2025 | 5.06 | 5.42 | 5.06 | 5.22 | 1,500 | 5.22 |
| 5/06/2025 | 5.08 | 5.75 | 5.07 | 5.34 | 8,645 | 5.34 |
| 5/05/2025 | 5.09 | 5.40 | 5.00 | 5.00 | 3,901 | 5.00 |
| 5/02/2025 | 5.25 | 5.50 | 5.17 | 5.17 | 2,578 | 5.17 |
| 5/01/2025 | 5.19 | 5.61 | 5.04 | 5.30 | 8,025 | 5.30 |
| 4/29/2025 | 5.31 | 0.00 | 5.31 | 5.03 | 105 | 5.03 |