Sunlands Online Education Group ADR (NY: STG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	6.650	7.140	6.650	6.840	8,783	-0.26(-3.66%)
Nov 05, 2024	6.900	7.100	6.900	7.100	1,104	-0.04(-0.56%)
Nov 04, 2024	7.100	7.140	6.787	7.140	9,305	+0.54(+8.18%)
Nov 01, 2024	6.730	7.101	6.600	6.600	6,737	+0.00(+0.00%)
Oct 31, 2024	6.670	6.920	6.600	6.600	8,894	+0.00(+0.00%)
Oct 30, 2024	7.130	7.130	6.600	6.600	7,630	-0.04(-0.60%)
Oct 29, 2024	7.110	7.113	6.640	6.640	534	-0.45(-6.35%)
Oct 28, 2024	6.940	7.090	6.940	7.090	723	-0.11(-1.53%)
Oct 25, 2024	7.140	7.360	6.672	7.200	9,369	+0.18(+2.56%)
Oct 24, 2024	6.990	7.190	6.890	7.020	6,383	-0.03(-0.43%)
Oct 23, 2024	6.890	7.400	6.635	7.050	19,771	+0.34(+5.07%)
Oct 22, 2024	7.510	7.510	5.960	6.710	16,553	-0.97(-12.63%)
Oct 21, 2024	7.750	7.930	7.200	7.680	19,105	+0.18(+2.40%)
Oct 18, 2024	7.540	7.850	7.500	7.500	9,863	+0.08(+1.08%)
Oct 17, 2024	7.290	7.490	7.082	7.420	10,424	+0.15(+2.06%)
Oct 16, 2024	7.020	7.335	7.020	7.270	3,709	-0.32(-4.22%)
Oct 15, 2024	7.765	7.765	7.199	7.590	16,928	-0.31(-3.92%)
Oct 14, 2024	8.110	8.200	7.640	7.900	37,503	-0.66(-7.71%)
Oct 11, 2024	7.310	8.560	7.310	8.560	11,779	+0.72(+9.18%)
Oct 10, 2024	7.600	8.180	7.460	7.840	38,188	+0.05(+0.64%)
Oct 09, 2024	8.490	8.690	7.600	7.790	35,785	-1.16(-12.96%)
Oct 08, 2024	7.890	9.490	7.820	8.950	22,731	+0.40(+4.68%)
Oct 07, 2024	7.380	8.550	7.380	8.550	27,307	+1.65(+23.91%)
Oct 04, 2024	7.240	7.240	6.810	6.900	15,766	+0.01(+0.15%)
Oct 03, 2024	7.010	7.080	6.750	6.890	54,722	-0.49(-6.66%)
Oct 02, 2024	7.710	8.050	7.382	7.382	19,396	-0.12(-1.57%)
Oct 01, 2024	7.550	7.900	7.343	7.500	19,595	-0.23(-2.98%)
Sep 30, 2024	7.500	7.900	7.090	7.730	17,289	+0.25(+3.34%)
Sep 27, 2024	7.300	8.140	7.260	7.480	38,874	+0.46(+6.55%)
Sep 26, 2024	6.500	7.290	6.500	7.020	65,807	+0.54(+8.33%)
Sep 25, 2024	6.600	6.990	6.210	6.480	43,850	-0.12(-1.82%)
Sep 24, 2024	6.877	7.090	6.355	6.600	54,359	-0.29(-4.21%)
Sep 23, 2024	6.050	6.900	6.000	6.890	42,037	+0.74(+12.03%)
Sep 20, 2024	6.220	6.490	6.010	6.150	10,924	-0.09(-1.44%)
Sep 19, 2024	6.150	6.240	5.930	6.240	15,393	+0.30(+5.05%)
Sep 18, 2024	5.980	6.212	5.900	5.940	122,394	+0.10(+1.71%)
Sep 17, 2024	5.460	6.370	5.460	5.840	25,359	+0.20(+3.55%)
Sep 16, 2024	5.280	6.010	5.260	5.640	15,622	+0.37(+7.02%)
Sep 13, 2024	7.130	7.292	4.560	5.270	61,501	-1.76(-25.04%)
Sep 12, 2024	6.650	7.480	6.485	7.030	38,835	+0.40(+6.03%)
Sep 11, 2024	6.010	6.750	6.010	6.630	84,125	+0.86(+14.90%)
Sep 10, 2024	5.500	6.660	5.350	5.770	74,888	+0.27(+4.91%)
Sep 09, 2024	5.690	5.726	5.500	5.500	1,563	+0.04(+0.73%)
Sep 06, 2024	5.420	5.670	5.410	5.460	14,729	-0.28(-4.88%)
Sep 05, 2024	5.540	5.740	5.190	5.740	7,740	+0.17(+3.05%)
Sep 04, 2024	5.560	5.790	5.468	5.570	3,877	-0.22(-3.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.