5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
-19.56%
6 MONTH PERFORMANCE
-15.08%
YEAR-TO-DATE PERFORMANCE
+5.57%
1 YEAR PERFORMANCE
+15.74%
Sunlands Technology Group ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 405 | $75.91 M |
| 01/08/2026 | $5.92 | $6.25 (5.57%) | $6.25 | $5.83 | 2.83 K | $84.12 M |
| 01/07/2026 | $5.91 | $6.05 (2.37%) | $6.05 | $5.91 | 503 | $81.43 M |
| 01/06/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 112 | $79.95 M |
| 01/05/2026 | $6.12 | $5.94 (-2.94%) | $6.12 | $5.93 | 3.12 K | $79.95 M |
| 01/02/2026 | $5.92 | $5.92 (0%) | $5.92 | $5.92 | 55 | $79.68 M |
| 12/31/2025 | $5.92 | $5.92 (0%) | $5.92 | $5.92 | 635 | $79.68 M |
| 12/30/2025 | $5.84 | $5.90 (1.03%) | $6.10 | $5.84 | 731 | $79.41 M |
| 12/29/2025 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 1.20 K | $80.75 M |
| 12/26/2025 | $6.37 | $6.40 (0.47%) | $6.46 | $6.15 | 4.00 K | $86.14 M |
| 12/24/2025 | $6.23 | $6.34 (1.77%) | $6.48 | $6.23 | 3.30 K | $85.33 M |
| 12/23/2025 | $5.99 | $6.18 (3.17%) | $6.18 | $5.99 | 2.29 K | $83.18 M |
| 12/22/2025 | $5.84 | $6.16 (5.48%) | $6.24 | $5.84 | 4.10 K | $82.91 M |
| 12/19/2025 | $6.00 | $6.05 (0.83%) | $6.33 | $5.49 | 9.30 K | $81.43 M |
| 12/18/2025 | $5.76 | $6.15 (6.77%) | $6.54 | $5.76 | 11.30 K | $82.77 M |
| 12/17/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $78.06 M |
| 12/16/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 36 | $78.06 M |
| 12/15/2025 | $5.83 | $5.80 (-0.51%) | $5.90 | $5.80 | 4.70 K | $78.06 M |
| 12/12/2025 | $5.80 | $5.82 (0.34%) | $5.89 | $5.80 | 4.40 K | $78.33 M |
| 12/11/2025 | $5.70 | $5.80 (1.75%) | $5.80 | $5.70 | 1.10 K | $78.06 M |
| 12/10/2025 | $5.60 | $5.73 (2.32%) | $5.93 | $5.60 | 700 | $77.12 M |
| 12/09/2025 | $5.52 | $5.50 (-0.36%) | $5.96 | $5.50 | 6.90 K | $74.02 M |
| 12/08/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.70 | 6.82 K | $78.73 M |
| 12/05/2025 | $5.60 | $5.93 (5.89%) | $5.93 | $5.60 | 7.30 K | $79.81 M |
| 12/04/2025 | $5.79 | $5.59 (-3.45%) | $5.79 | $5.58 | 5.84 K | $75.23 M |
| 12/03/2025 | $5.41 | $5.41 (0%) | $5.41 | $5.41 | 248 | $72.81 M |
| 12/02/2025 | $5.64 | $5.41 (-4.08%) | $5.64 | $5.41 | 1.60 K | $72.81 M |
| 12/01/2025 | $5.80 | $5.64 (-2.76%) | $5.85 | $5.64 | 6.10 K | $75.91 M |
| 11/28/2025 | $5.78 | $5.80 (0.35%) | $5.80 | $5.54 | 2.00 K | $78.06 M |
| 11/26/2025 | $5.72 | $5.60 (-2.1%) | $5.72 | $5.50 | 4.20 K | $75.37 M |
| 11/25/2025 | $5.49 | $5.75 (4.74%) | $5.99 | $5.48 | 9.40 K | $77.39 M |
| 11/24/2025 | $5.28 | $5.48 (3.79%) | $5.84 | $5.28 | 14.10 K | $73.75 M |
| 11/21/2025 | $5.52 | $5.12 (-7.25%) | $5.69 | $4.84 | 49.60 K | $68.91 M |
| 11/20/2025 | $6.98 | $5.74 (-17.77%) | $6.98 | $5.10 | 39.40 K | $77.25 M |
| 11/19/2025 | $5.99 | $6.62 (10.52%) | $6.86 | $5.99 | 8.75 K | $89.10 M |
| 11/18/2025 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 200 | $73.49 M |
| 11/17/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 239 | $78.06 M |
| 11/14/2025 | $5.72 | $5.72 (0%) | $5.72 | $5.72 | 301 | $77.26 M |
| 11/13/2025 | $5.77 | $5.98 (3.64%) | $5.98 | $5.77 | 1.22 K | $80.78 M |
| 11/12/2025 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 800 | $77.67 M |
| 11/11/2025 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 209 | $77.53 M |
| 11/10/2025 | $5.67 | $5.74 (1.23%) | $5.74 | $5.46 | 4.24 K | $77.53 M |
| 11/07/2025 | $5.46 | $5.66 (3.66%) | $5.66 | $5.46 | 1.83 K | $76.45 M |
| 11/06/2025 | $5.88 | $5.88 (0%) | $5.88 | $5.88 | 1.04 K | $79.43 M |
| 11/05/2025 | $6.22 | $5.88 (-5.47%) | $6.22 | $5.88 | 6.60 K | $79.43 M |
| 11/04/2025 | $6.37 | $6.37 (0%) | $6.37 | $6.37 | 700 | $86.04 M |
| 11/03/2025 | $6.29 | $6.50 (3.34%) | $6.50 | $6.20 | 1.26 K | $87.80 M |
| 10/31/2025 | $6.98 | $6.50 (-6.88%) | $6.98 | $6.49 | 2.11 K | $87.80 M |
| 10/30/2025 | $6.70 | $6.70 (0%) | $6.70 | $6.69 | 1.21 K | $90.50 M |
| 10/29/2025 | $6.66 | $6.70 (0.6%) | $6.70 | $6.66 | 1.00 K | $90.50 M |
| 10/28/2025 | $6.79 | $6.98 (2.8%) | $6.98 | $6.79 | 3.44 K | $94.28 M |
| 10/27/2025 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.80 | 1.55 K | $91.85 M |
| 10/24/2025 | $6.70 | $6.65 (-0.75%) | $6.99 | $6.55 | 5.73 K | $89.83 M |
| 10/23/2025 | $6.80 | $6.84 (0.59%) | $6.84 | $6.80 | 828 | $92.39 M |
| 10/22/2025 | $6.98 | $6.96 (-0.29%) | $6.98 | $6.83 | 2.11 K | $94.01 M |
| 10/21/2025 | $6.91 | $6.96 (0.72%) | $6.96 | $6.91 | 6.70 K | $94.01 M |
| 10/20/2025 | $6.94 | $6.90 (-0.58%) | $7.00 | $6.82 | 1.72 K | $93.20 M |
| 10/17/2025 | $7.02 | $7.26 (3.42%) | $7.28 | $6.93 | 11.30 K | $98.07 M |
| 10/16/2025 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 212 | $99.69 M |
| 10/15/2025 | $7.28 | $7.41 (1.79%) | $7.41 | $7.28 | 1.14 K | $100.09 M |
| 10/14/2025 | $7.28 | $7.28 (0%) | $7.28 | $7.28 | 423 | $98.34 M |
| 10/13/2025 | $7.31 | $7.34 (0.41%) | $7.34 | $7.31 | 1.03 K | $99.15 M |
| 10/10/2025 | $7.75 | $7.40 (-4.52%) | $7.75 | $7.01 | 14.14 K | $99.96 M |
| 10/09/2025 | $7.96 | $7.77 (-2.39%) | $7.96 | $7.69 | 7.10 K | $104.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
