Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SNTG Historical Prices

Sentage Holdings Inc. Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
2.86
Period low
1.56
Period change
-26.20%
DateOpenHighLowCloseChangeVolume
Nov 2, 20261.661.691.561.69-0.58%16,535
Oct 30, 20261.651.751.601.70-0.59%18,005
Oct 29, 20261.711.711.711.71-0.36%489
Oct 28, 20261.741.791.691.72+0.95%9,450
Oct 27, 20261.701.701.701.70-1.16%784
Oct 26, 20261.741.751.721.72+2.99%3,593
Oct 23, 20261.691.741.671.67+0.60%9,499
Oct 22, 20261.701.721.661.66-3.49%4,034
Oct 21, 20261.701.731.691.72+0.58%12,802
Oct 20, 20261.701.711.681.71+0.00%5,100
Oct 19, 20261.751.751.701.71-1.69%1,980
Oct 16, 20261.681.741.681.74+0.54%3,646
Oct 15, 20261.681.731.661.73+2.98%5,427
Oct 14, 20261.691.721.661.68-1.18%5,094
Oct 13, 20261.691.701.671.70-1.73%5,345
Oct 12, 20261.711.731.691.73-0.57%4,695
Oct 9, 20261.661.791.661.74+2.95%6,246
Oct 8, 20261.671.811.661.69-1.73%5,600
Oct 7, 20261.681.721.681.72+1.78%1,645
Oct 6, 20261.721.721.681.69-1.74%1,676
Oct 5, 20261.721.771.691.72-2.82%14,213
Oct 2, 20261.821.821.681.77+1.72%8,820
Oct 1, 20261.681.781.681.74+3.57%3,452
Sep 30, 20261.801.801.681.68-4.00%5,901
Sep 29, 20261.671.791.671.75+1.74%24,723
Sep 28, 20261.671.791.641.72+1.18%34,866
Sep 25, 20261.681.791.651.70+0.00%58,894
Sep 24, 20261.662.051.651.70+0.59%100,861
Sep 23, 20261.691.711.671.69+0.60%4,604
Sep 22, 20261.721.731.681.68-5.62%6,751
Sep 21, 20261.701.781.701.78+3.79%4,692
Sep 18, 20261.741.741.701.72-3.40%6,283
Sep 17, 20261.711.831.711.78+2.03%6,956
Sep 16, 20261.761.771.701.74-1.14%4,758
Sep 15, 20261.701.761.691.76+1.73%4,458
Sep 14, 20261.671.731.671.73+0.29%2,900
Sep 11, 20261.791.791.691.73+0.58%1,821
Sep 9, 20261.691.721.671.72+0.88%4,820
Sep 8, 20261.701.721.691.70+0.00%3,043
Sep 4, 20261.721.721.701.70-2.29%4,967
Sep 3, 20261.761.761.701.74-2.26%3,595
Sep 2, 20261.791.801.721.78-0.97%2,361
Aug 31, 20261.771.841.751.80+3.30%12,472
Aug 28, 20261.781.781.711.74-2.25%4,535
Aug 27, 20261.721.781.711.78+4.71%8,134
Aug 26, 20261.761.761.701.70-1.73%6,644
Aug 25, 20261.711.771.701.73+0.00%8,538
Aug 24, 20261.731.751.681.73+0.58%16,300
Aug 21, 20261.751.751.701.72+0.00%8,541
Aug 20, 20261.951.951.711.72-1.15%9,474
Aug 19, 20261.801.881.701.74-3.87%23,364
Aug 18, 20261.901.901.811.81-4.23%20,268
Aug 17, 20261.931.941.821.89-4.55%19,701
Aug 14, 20261.992.031.921.98-2.46%22,174
Aug 13, 20262.072.151.962.03-0.49%37,423
Aug 12, 20262.012.101.972.04+0.00%37,743
Aug 11, 20261.892.151.882.04+9.68%158,713
Aug 10, 20261.921.921.801.86-3.63%31,253
Aug 7, 20261.771.941.751.93+10.29%48,477
Aug 6, 20261.751.751.711.75+0.00%5,244
Aug 5, 20261.701.771.701.75+2.34%22,813
Aug 4, 20261.671.731.641.71+5.56%17,201
Aug 3, 20261.681.681.581.62-1.22%32,746
Jul 31, 20261.671.761.601.64-1.20%48,083
Jul 30, 20261.721.751.641.66-2.92%59,674
Jul 29, 20261.821.821.651.71-5.52%61,777
Jul 28, 20261.972.031.771.81-9.05%122,456
Jul 27, 20262.122.151.961.99-8.29%71,514
Jul 24, 20262.372.372.072.17-6.87%92,174
Jul 23, 20262.282.442.052.33+9.39%255,935
Jul 22, 20262.352.862.012.13+1.91%4,453,662
Jul 21, 20262.052.382.052.09-0.95%4,085,861
Jul 20, 20262.042.162.042.11+2.43%3,801
Jul 17, 20262.082.082.002.06-0.96%6,028
Jul 16, 20262.082.082.012.08+0.48%7,359
Jul 15, 20262.022.072.022.07-0.48%3,360
Jul 14, 20262.072.082.072.08-0.95%3,532
Jul 13, 20262.042.102.042.10+3.96%1,859
Jul 10, 20262.032.122.022.02-2.88%1,298
Jul 9, 20262.022.122.012.08+1.99%7,770
Jul 8, 20262.082.132.022.04-4.64%5,605
Jul 7, 20262.072.142.042.14+2.91%1,578
Jul 6, 20262.102.102.032.08+1.13%1,922
Jul 2, 20262.052.132.022.06-0.48%9,122
Jul 1, 20262.062.152.052.06+2.23%5,174
Jun 30, 20262.022.072.002.02-2.42%17,729
Jun 29, 20262.022.082.012.07+2.48%2,362
Jun 26, 20262.012.092.012.02-2.88%3,493
Jun 25, 20262.222.222.012.08-4.15%7,650
Jun 24, 20262.182.252.122.17-3.56%3,015
Jun 23, 20262.152.252.152.25+1.35%3,319
Jun 22, 20262.212.252.132.22-1.77%9,567
Jun 18, 20262.272.392.212.26-2.59%6,823
Jun 17, 20262.222.332.122.32+7.91%14,324
Jun 16, 20262.292.372.112.15-9.66%27,205
Jun 15, 20262.352.382.252.38-0.42%3,727
Jun 12, 20262.422.472.252.39+1.70%25,215
Jun 11, 20262.262.422.262.35-3.69%26,058
Jun 10, 20262.232.602.132.44+10.41%714,810
Jun 9, 20262.532.532.202.21-8.68%41,650
Jun 8, 20262.312.842.252.42+1.68%406,646
Jun 5, 20262.122.512.002.38+8.18%69,769
Jun 4, 20262.332.332.102.20-5.98%31,091
Jun 3, 20262.152.402.152.34+10.90%104,132
Jun 2, 20262.142.272.082.11-3.21%20,817
Jun 1, 20261.912.191.912.18+9.00%26,219
May 29, 20261.972.001.952.00+2.48%7,090
May 28, 20261.952.021.951.95-2.42%3,272
May 27, 20262.012.042.002.00-2.20%2,450
May 26, 20261.962.071.962.04+1.24%6,796
May 22, 20262.062.061.942.02+0.50%2,922
May 21, 20262.002.021.942.01+0.50%1,408
May 20, 20262.042.051.952.00-1.96%7,198
May 19, 20261.872.081.872.04+4.37%11,318
May 18, 20261.952.061.851.95-2.28%34,007
May 15, 20262.362.361.922.00-15.61%36,152
May 14, 20262.352.392.262.37-0.42%14,801
May 13, 20262.002.381.962.38+17.53%30,551
May 12, 20262.092.092.022.02-2.88%2,934
May 11, 20262.092.092.092.09-3.51%865
May 8, 20262.212.212.112.16-2.22%3,492
May 7, 20262.172.212.072.21+0.91%15,721
May 6, 20261.912.291.912.19+14.66%41,175
May 5, 20261.852.061.851.91+1.33%28,039
May 4, 20261.861.901.861.89-1.30%2,003
May 1, 20261.911.911.851.91-2.04%5,770
Apr 30, 20261.881.951.871.95+0.49%6,675
Apr 29, 20261.891.981.881.94+0.00%3,097
Apr 28, 20261.961.961.931.94-1.02%2,586
Apr 27, 20261.921.981.911.96+2.62%3,092
Apr 24, 20261.941.981.891.91-1.55%24,222
Apr 23, 20261.921.961.911.94-2.51%3,056
Apr 22, 20261.951.991.921.99+3.11%5,113
Apr 21, 20261.931.961.921.93-0.26%19,785
Apr 20, 20262.062.061.831.94-4.21%22,095
Apr 17, 20262.002.052.002.02-1.94%7,597
Apr 16, 20262.062.072.002.06+1.48%7,586
Apr 15, 20261.952.061.932.03+4.64%3,688
Apr 14, 20261.951.981.931.94-5.37%5,499
Apr 13, 20261.992.051.942.05+0.49%5,632
Apr 10, 20261.992.051.992.04-0.62%1,175
Apr 9, 20261.892.071.892.05+1.12%11,587
Apr 8, 20262.012.082.012.03+5.18%6,555
Apr 7, 20261.991.991.901.93-3.98%1,606
Apr 6, 20261.972.031.922.01+8.06%8,057
Apr 2, 20261.851.921.851.86-1.59%3,106
Apr 1, 20261.781.991.781.89+6.78%29,477
Mar 31, 20261.841.891.761.77-3.01%12,173
Mar 30, 20261.821.861.701.82+1.39%16,131
Mar 27, 20261.861.881.791.80-3.64%33,523
Mar 26, 20261.861.871.851.87+0.43%2,454
Mar 25, 20261.901.941.851.86+0.54%4,072
Mar 24, 20261.851.851.851.85+0.00%605
Mar 23, 20261.871.891.851.85-1.07%8,404
Mar 20, 20261.871.901.861.87+0.00%3,191
Mar 19, 20261.901.921.861.87-5.56%8,044
Mar 18, 20261.962.021.951.98-0.50%3,993
Mar 17, 20261.931.991.931.99+3.11%9,655
Mar 16, 20261.922.011.911.93+0.52%15,532
Mar 13, 20261.931.931.911.92-0.01%5,121
Mar 12, 20261.881.961.851.92+0.01%10,318
Mar 11, 20261.911.921.871.92+1.05%8,701
Mar 10, 20261.891.921.861.90-0.78%2,145
Mar 9, 20261.901.931.901.92-0.78%7,684
Mar 6, 20261.901.931.901.93-0.05%5,169
Mar 5, 20261.901.971.901.93+1.63%10,828
Mar 4, 20261.901.901.861.90+2.15%3,987
Mar 3, 20261.871.911.851.86-3.12%7,353
Mar 2, 20261.952.001.881.92+0.52%9,511
Feb 27, 20261.982.101.911.91-3.54%25,694
Feb 26, 20261.922.081.911.98+1.54%35,236
Feb 25, 20261.931.961.931.95-1.52%2,142
Feb 24, 20261.912.001.911.98+3.13%1,916
Feb 23, 20261.931.931.911.92-2.04%1,118
Feb 20, 20261.962.001.961.96-1.01%6,311
Feb 19, 20261.901.981.871.98+5.32%9,792
Feb 18, 20261.952.051.861.88-2.34%61,555
Feb 17, 20261.992.371.931.93-4.70%319,825
Feb 13, 20261.982.051.982.02+0.50%5,267
Feb 12, 20262.022.062.012.01-1.05%2,675
Feb 11, 20262.072.072.032.03-2.34%1,087
Feb 10, 20262.032.082.022.08+2.97%2,765
Feb 9, 20261.992.051.982.02-1.94%5,625
Feb 6, 20262.032.072.022.06+4.57%5,277
Feb 5, 20262.112.131.971.97-7.08%29,408
Feb 4, 20262.162.202.122.12+0.00%5,953
Feb 3, 20262.212.222.102.12-4.07%16,247
Feb 2, 20262.212.302.152.21-2.64%34,742
Jan 30, 20262.292.452.242.27-1.64%57,766
Jan 29, 20262.262.352.242.31+2.12%15,292
Jan 28, 20262.252.272.222.26-1.74%6,040
Jan 27, 20262.292.342.262.30+2.22%4,211
Jan 26, 20262.282.302.242.25-0.88%14,257
Jan 23, 20262.352.372.262.27-3.40%14,257
Jan 22, 20262.362.452.352.35-0.42%14,633
Jan 21, 20262.172.482.172.36+8.76%69,413
Jan 20, 20262.162.252.162.17+0.46%22,026
Jan 16, 20262.152.242.152.16+0.47%5,354
Jan 15, 20261.912.331.882.15+7.50%67,893
Jan 14, 20261.962.051.952.00+2.56%4,861
Jan 13, 20261.921.991.921.95+2.09%8,397
Jan 12, 20262.062.101.911.91-7.73%23,064
Jan 9, 20261.992.201.992.07+0.98%7,084
Jan 8, 20262.082.141.962.05+1.99%20,187
Jan 7, 20261.872.141.872.01-0.50%20,575
Jan 6, 20262.012.061.952.02-0.98%7,832
Jan 5, 20262.062.111.952.04+2.51%10,295
Jan 2, 20261.922.031.911.99+5.30%9,441
Dec 31, 20251.992.071.851.89-9.14%30,244
Dec 30, 20251.902.251.902.08+11.83%72,040
Dec 29, 20252.002.091.861.86-7.00%18,571
Dec 26, 20252.152.202.002.00-6.98%13,447
Dec 24, 20252.242.242.152.15-4.44%3,498
Dec 23, 20252.172.312.152.25+1.81%7,749
Dec 22, 20252.142.292.142.21+2.79%11,797
Dec 19, 20252.202.322.152.15-4.44%4,781
Dec 18, 20252.192.322.172.25+0.90%7,992
Dec 17, 20252.302.312.202.23-1.33%12,962
Dec 16, 20252.232.322.202.26-4.64%7,553
Dec 15, 20252.422.432.222.37-2.47%10,747
Dec 12, 20252.482.652.362.43-1.68%21,213
Dec 11, 20252.362.502.362.47+0.06%5,576
Dec 10, 20252.432.522.352.47+0.41%14,599
Dec 9, 20252.362.462.152.46+3.80%29,751
Dec 8, 20252.142.482.142.37+9.72%28,813
Dec 5, 20252.122.202.122.16+2.86%7,030
Dec 4, 20252.142.252.102.10-3.23%4,484
Dec 3, 20252.162.172.072.17+0.00%14,367
Dec 2, 20252.162.292.162.17-3.13%5,654
Dec 1, 20252.242.302.182.24-3.86%7,867
Nov 28, 20252.472.472.322.33-6.43%6,385
Nov 26, 20252.072.492.052.49+22.06%76,473
Nov 25, 20252.012.081.852.04+3.29%23,941
Nov 24, 20251.962.021.961.98-1.25%8,088
Nov 21, 20251.952.061.852.00+2.04%19,572
Nov 20, 20252.102.101.951.96-5.77%7,894
Nov 19, 20252.092.102.042.08-0.48%4,352
Nov 18, 20252.102.102.002.09+0.00%3,438
Nov 17, 20252.012.201.962.09+3.98%20,772
Nov 14, 20251.932.021.932.01+5.79%10,016
Nov 13, 20252.012.021.851.90-4.96%30,331
Nov 12, 20252.012.071.942.00+4.13%3,212
Nov 11, 20252.002.121.901.92-6.34%11,916
Nov 10, 20252.072.122.052.05-1.44%4,850
Nov 7, 20252.102.102.012.08+0.48%6,125
Nov 6, 20252.202.202.012.07-4.17%7,033
Nov 5, 20252.212.332.162.16-4.85%13,437
Nov 4, 20252.342.342.242.27-0.87%2,796
Nov 3, 20252.422.542.282.29-5.57%24,266

Daily open, high, low, close and volume for Sentage Holdings Inc. Class A Ordinary Shares (SNTG). Showing 249 trading days. Unadjusted prices.