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

$ 2.09   0.01 (+0.48%) Volume: 9.39k 4:00 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 2.0956 2.18 2.0801 2.09 9.39k 0.01 0.48% 2.09 20.06k 44
07/18/19 2.1827 2.1827 1.95 2.08 45.6k -0.09 -4.15% 2.08 92.53k 103
07/17/19 2.20 2.25 2.17 2.17 4.6k -0.09 -3.98% 2.17 10.25k 24
07/16/19 2.2079 2.26 2.2079 2.26 3.2k 0.01 0.44% 2.26 7.2k 13
07/15/19 2.26 2.26 2.1608 2.25 7.61k -0.01 -0.44% 2.25 16.98k 31
07/12/19 2.3852 2.3852 2.24 2.26 15k -0.11 -4.64% 2.26 34.87k 32
07/11/19 2.40 2.40 2.35 2.37 8.98k -0.03 -1.25% 2.37 21.48k 45
07/10/19 2.39 2.40 2.2805 2.40 10.89k 0.03 1.27% 2.40 25.38k 25
07/09/19 2.40 2.40 2.37 2.37 9.3k 0.0013 0.05% 2.37 22.29k 28
07/08/19 2.3965 2.40 2.3687 2.3687 5.33k -0.0313 -1.30% 2.3687 12.76k 30
07/05/19 2.34 2.40 2.29 2.40 3.24k 0.00 0.00% 2.40 7.63k 19
07/03/19 2.37 2.40 2.355 2.40 2.49k 0.08 3.45% 2.40 5.92k 17
07/02/19 2.34 2.40 2.32 2.32 1.15k -0.07 -2.93% 2.32 2.69k 10
07/01/19 2.40 2.40 2.32 2.39 4.01k 0.00 0.00% 2.39 9.61k 22
06/28/19 2.45 2.46 2.371 2.39 8.71k -0.01 -0.42% 2.39 20.92k 44
06/27/19 2.2775 2.479 2.25 2.40 12.16k 0.12 5.26% 2.40 28.29k 52
06/26/19 2.30 2.30 2.1936 2.28 6.8k 0.00 0.00% 2.28 15.47k 15
06/25/19 2.30 2.3027 2.2762 2.28 7.61k -0.07 -2.98% 2.28 17.43k 43
06/24/19 2.35 2.35 2.29 2.35 4.99k 0.00 0.00% 2.35 11.71k 31