Historical Data for Sunlands Technology Group American Depositary Shares representing Class A (STG)

$ 2.48   -0.02 (-0.80%) Volume: 23.16k 6:30 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 2.58 2.605 2.3827 2.48 23.16k -0.02 -0.80% 2.48 57.85k 113
09/12/19 2.4465 2.55 2.30 2.50 28.77k 0.10 4.17% 2.50 70.96k 140
09/11/19 2.29 2.5427 2.29 2.40 25.98k 0.10 4.35% 2.40 63.34k 156
09/10/19 2.25 2.36 2.15 2.30 15.15k 0.12 5.50% 2.30 34.43k 98
09/09/19 2.16 2.27 1.95 2.18 71.25k -0.02 -0.91% 2.18 147.51k 314
09/06/19 2.21 2.37 2.11 2.20 15.23k 0.03 1.38% 2.20 34.17k 76
09/05/19 2.13 2.21 2.12 2.17 9.47k 0.02 0.93% 2.17 20.23k 83
09/04/19 2.19 2.44 2.01 2.15 38.46k 0.02 0.94% 2.15 83.6k 207
09/03/19 2.0501 2.14 2.0501 2.13 11.66k 0.01 0.47% 2.13 24.67k 84
08/30/19 2.1289 2.14 2.06 2.12 10.61k -0.01 -0.47% 2.12 22.58k 47
08/29/19 2.1461 2.20 2.06 2.13 12.8k -0.07 -3.18% 2.13 27.27k 73
08/28/19 2.25 2.25 2.14 2.20 19.06k -0.01 -0.45% 2.20 41.87k 45
08/27/19 2.36 2.36 2.21 2.21 12.19k -0.17 -7.14% 2.21 27.61k 49
08/26/19 2.3532 2.38 2.32 2.38 13.9k 0.00 0.00% 2.38 33.03k 59
08/23/19 2.47 2.48 2.30 2.38 21.62k -0.1476 -5.84% 2.38 52.37k 85
08/22/19 2.5576 2.65 2.49 2.5276 16.01k -0.0724 -2.78% 2.5276 40.97k 59
08/21/19 2.4878 2.60 2.4411 2.60 8.6k 0.10 4.00% 2.60 21.56k 39
08/20/19 2.50 2.55 2.49 2.50 7.23k 0.01 0.40% 2.50 18.13k 29
08/19/19 2.39 2.6634 2.39 2.49 35.51k 0.16 6.87% 2.49 89.95k 121
08/16/19 2.36 2.37 2.32 2.33 21.38k 0.00 0.00% 2.33 50.32k 105