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

$ 2.6432   -0.0568 (-2.10%) Volume: 152k 4:10 PM EST Jan 21, 2020
After Hours:  $ 2.6432 0.00 (0.00%) Volume: 150k 4:18 PM EST Jan 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/21/20 2.6432 2.6432 2.6432 2.6432 2k -0.0568 -2.10% 2.6432 5.29k 3
01/17/20 2.71 2.71 2.52 2.70 117.71k -0.01 -0.37% 2.70 309.44k 79
01/16/20 2.71 2.72 2.71 2.71 3.3k -0.04 -1.45% 2.71 8.95k 28
01/15/20 2.67 2.75 2.67 2.75 7.47k 0.11 4.17% 2.75 20.21k 44
01/14/20 2.66 2.75 2.64 2.64 2.93k -0.0588 -2.18% 2.64 7.96k 34
01/13/20 2.69 2.81 2.61 2.6988 15.07k -0.0212 -0.78% 2.6988 40.79k 86
01/10/20 2.65 2.7799 2.65 2.72 4.57k 0.06 2.26% 2.72 12.51k 31
01/09/20 2.665 2.73 2.59 2.66 3.61k -0.04 -1.48% 2.66 9.65k 32
01/08/20 2.68 2.72 2.68 2.70 4.2k 0.02 0.75% 2.70 11.36k 33
01/07/20 2.72 2.73 2.68 2.68 1.89k 0.00 0.00% 2.68 5.12k 31
01/06/20 2.69 2.70 2.67 2.68 3.37k 0.04 1.52% 2.68 9.05k 32
01/03/20 2.67 2.74 2.64 2.64 2.8k -0.01 -0.38% 2.64 7.6k 24
01/02/20 2.57 2.73 2.57 2.65 4.12k 0.08 3.11% 2.65 10.82k 37
12/31/19 2.64 2.69 2.57 2.57 13.02k -0.12 -4.46% 2.57 34.24k 31
12/30/19 2.68 2.70 2.67 2.69 3.51k -0.01 -0.37% 2.69 9.42k 21
12/27/19 2.6904 2.70 2.6883 2.70 3.14k 0.01 0.37% 2.70 8.45k 30
12/26/19 2.68 2.70 2.6226 2.69 5.48k 0.05 1.89% 2.69 14.63k 49
12/24/19 2.65 2.65 2.64 2.64 7.4k 0.00 0.00% 2.64 19.59k 39
12/23/19 2.4927 2.65 2.49 2.64 10.28k 0.15 6.02% 2.64 26.55k 43