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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2025	5.080	5.750	5.070	5.340	8,645	+0.34(+6.80%)
May 05, 2025	5.090	5.400	5.000	5.000	3,901	-0.17(-3.29%)
May 02, 2025	5.250	5.500	5.170	5.170	2,578	-0.13(-2.45%)
May 01, 2025	5.190	5.610	5.040	5.300	8,025	+0.27(+5.44%)
Apr 29, 2025				5.027	105	-0.28(-5.34%)
Apr 28, 2025	4.810	5.650	4.738	5.310	5,592	+0.19(+3.71%)
Apr 25, 2025	5.430	5.430	5.120	5.120	1,590	-0.23(-4.32%)
Apr 24, 2025	4.799	5.351	4.799	5.351	2,557	+0.20(+3.98%)
Apr 23, 2025	4.940	5.146	4.280	5.146	4,162	+0.15(+2.93%)
Apr 21, 2025				5.000	391	-0.02(-0.40%)
Apr 17, 2025	4.870	5.100	4.870	5.020	2,214	+0.34(+7.26%)
Apr 16, 2025	4.680	4.680	4.680	4.680	1,487	-0.11(-2.30%)
Apr 10, 2025				4.790	119	+0.19(+4.13%)
Apr 09, 2025	5.000	5.000	4.591	4.600	2,723	-0.66(-12.49%)
Apr 08, 2025	5.320	5.320	5.000	5.257	867	-0.06(-1.10%)
Apr 07, 2025	5.530	5.530	5.263	5.315	1,721	-0.03(-0.65%)
Apr 04, 2025	5.160	5.350	5.160	5.350	1,374	-0.20(-3.60%)
Apr 03, 2025	5.410	5.777	5.390	5.550	1,432	+0.02(+0.36%)
Apr 02, 2025	5.210	5.580	5.210	5.530	867	+0.19(+3.56%)
Apr 01, 2025	5.220	5.340	5.220	5.340	1,097	-0.13(-2.38%)
Mar 31, 2025	5.700	5.700	5.257	5.470	2,129	+0.02(+0.37%)
Mar 28, 2025	5.650	5.840	5.392	5.450	4,764	-0.23(-4.05%)
Mar 27, 2025	5.620	5.770	5.600	5.680	3,070	+0.13(+2.34%)
Mar 26, 2025	5.550	5.550	5.550	5.550	2,369	-0.02(-0.36%)
Mar 25, 2025	5.453	5.570	5.453	5.570	497	+0.15(+2.83%)
Mar 24, 2025	5.447	5.447	5.417	5.417	2,673	-0.43(-7.40%)
Mar 21, 2025	5.850	5.876	5.400	5.850	2,754	+0.26(+4.58%)
Mar 20, 2025	5.560	5.594	5.560	5.594	636	+0.21(+3.97%)
Mar 19, 2025	5.330	5.699	5.310	5.380	9,270	-0.21(-3.67%)
Mar 18, 2025	5.758	5.758	5.500	5.585	2,191	-0.21(-3.71%)
Mar 17, 2025	5.690	5.800	5.670	5.800	1,243	+0.44(+8.21%)
Mar 14, 2025	5.590	5.680	5.310	5.360	4,086	-0.23(-4.11%)
Mar 13, 2025	5.750	5.870	5.200	5.590	9,069	+0.01(+0.18%)
Mar 12, 2025	5.580	5.580	5.580	5.580	301	+0.01(+0.18%)
Mar 11, 2025	5.350	5.680	4.700	5.570	25,079	+0.34(+6.50%)
Mar 10, 2025	5.980	5.980	5.230	5.230	3,681	-0.97(-15.64%)
Mar 07, 2025	6.003	6.200	5.824	6.200	1,745	-0.10(-1.62%)
Mar 06, 2025	6.410	6.430	6.000	6.302	3,246	-0.32(-4.80%)
Mar 05, 2025	6.360	6.730	6.360	6.620	6,552	+0.26(+4.09%)
Mar 04, 2025	6.300	6.760	6.150	6.360	3,379	+0.01(+0.19%)