5 DAY PERFORMANCE
+51.20%
1 MONTH PERFORMANCE
+44.52%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
+37.71%
YEAR-TO-DATE PERFORMANCE
+44.78%
1 YEAR PERFORMANCE
+29.64%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.70 | 6.10 K | $78.26 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 |
| 10/08/2025 | $8.20 | $8.09 (-1.34%) | $8.20 | $8.08 | 7.00 K | $109.28 M |
| 10/07/2025 | $8.23 | $8.12 (-1.34%) | $8.23 | $8.10 | 3.10 K | $109.68 M |
| 10/06/2025 | $8.26 | $8.33 (0.85%) | $8.53 | $8.06 | 19.45 K | $112.52 M |
| 10/03/2025 | $8.17 | $8.24 (0.86%) | $8.36 | $8.00 | 1.33 K | $111.30 M |
| 10/02/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 2.54 K | $114.82 M |
| 10/01/2025 | $8.38 | $8.10 (-3.34%) | $8.42 | $7.80 | 12.00 K | $109.41 M |
| 09/30/2025 | $7.90 | $8.00 (1.27%) | $8.44 | $7.90 | 2.00 K | $108.06 M |
| 09/29/2025 | $8.40 | $8.00 (-4.76%) | $8.49 | $8.00 | 6.00 K | $108.06 M |
| 09/26/2025 | $8.15 | $8.00 (-1.84%) | $8.17 | $8.00 | 6.85 K | $108.06 M |
| 09/25/2025 | $8.47 | $8.28 (-2.24%) | $8.47 | $8.26 | 2.45 K | $111.84 M |
| 09/24/2025 | $8.50 | $8.40 (-1.18%) | $8.50 | $7.81 | 1.33 K | $113.47 M |
| 09/23/2025 | $8.14 | $8.50 (4.42%) | $8.74 | $8.14 | 3.14 K | $114.82 M |
| 09/22/2025 | $7.89 | $8.00 (1.39%) | $8.20 | $7.81 | 26.11 K | $108.06 M |
| 09/19/2025 | $7.61 | $8.14 (6.96%) | $8.49 | $7.61 | 19.52 K | $109.95 M |
| 09/18/2025 | $8.33 | $8.00 (-3.96%) | $8.33 | $6.37 | 53.14 K | $108.06 M |
| 09/17/2025 | $8.30 | $8.33 (0.36%) | $8.43 | $8.30 | 5.25 K | $112.52 M |
| 09/16/2025 | $8.04 | $8.44 (4.98%) | $8.44 | $8.02 | 5.81 K | $114.01 M |
| 09/15/2025 | $8.62 | $8.38 (-2.78%) | $8.63 | $8.25 | 6.00 K | $113.20 M |
| 09/12/2025 | $9.65 | $8.82 (-8.6%) | $9.65 | $8.82 | 10.20 K | $119.14 M |
| 09/11/2025 | $8.11 | $8.65 (6.66%) | $8.88 | $8.11 | 5.08 K | $116.84 M |
| 09/10/2025 | $8.93 | $8.63 (-3.36%) | $8.93 | $8.63 | 800 | $116.57 M |
| 09/09/2025 | $8.60 | $8.95 (4.07%) | $8.95 | $8.60 | 708 | $120.89 M |
| 09/08/2025 | $8.74 | $8.81 (0.8%) | $8.88 | $8.23 | 4.20 K | $119.00 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.
