Suntak Technology Co.,Ltd. (SHE:002815)
China
· Delayed Price · Currency is CNY 15.23
+0.45 (3.04%)
Sep 29, 2025, 2:46 PM CST
Suntak Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.61 | 15.67 | 14.76 | 14.78 | 14.78 | -5.68% | 47,855,441 |
| Sep 25, 2025 | 15.80 | 15.92 | 15.43 | 15.67 | 15.67 | -1.57% | 38,773,267 |
| Sep 24, 2025 | 15.60 | 15.99 | 15.23 | 15.92 | 15.92 | 1.27% | 45,724,825 |
| Sep 23, 2025 | 16.73 | 16.96 | 15.27 | 15.72 | 15.72 | -6.04% | 82,762,579 |
| Sep 22, 2025 | 16.87 | 16.94 | 16.45 | 16.73 | 16.73 | -0.42% | 44,917,769 |
| Sep 19, 2025 | 16.73 | 17.44 | 16.70 | 16.80 | 16.80 | 0.66% | 66,930,342 |
| Sep 18, 2025 | 16.91 | 17.34 | 16.40 | 16.69 | 16.69 | 1.09% | 96,172,651 |
| Sep 17, 2025 | 16.68 | 16.78 | 16.30 | 16.51 | 16.51 | -0.48% | 49,800,759 |
| Sep 16, 2025 | 16.50 | 16.83 | 16.30 | 16.59 | 16.59 | 0.24% | 59,101,151 |
| Sep 15, 2025 | 16.60 | 16.76 | 15.98 | 16.55 | 16.55 | -0.06% | 59,339,477 |
| Sep 12, 2025 | 16.44 | 16.95 | 16.30 | 16.56 | 16.56 | 0.49% | 100,202,209 |
| Sep 11, 2025 | 15.10 | 16.48 | 15.00 | 16.48 | 16.48 | 10.01% | 61,575,817 |
| Sep 10, 2025 | 14.88 | 15.36 | 14.67 | 14.98 | 14.98 | 1.49% | 44,187,460 |
| Sep 9, 2025 | 14.90 | 15.36 | 14.73 | 14.76 | 14.76 | -1.60% | 40,747,333 |
| Sep 8, 2025 | 15.14 | 15.40 | 14.76 | 15.00 | 15.00 | -0.86% | 37,436,848 |
| Sep 5, 2025 | 14.81 | 15.17 | 14.63 | 15.13 | 15.13 | 3.99% | 45,253,720 |
| Sep 4, 2025 | 15.62 | 15.82 | 14.28 | 14.55 | 14.55 | -5.52% | 56,621,241 |
| Sep 3, 2025 | 15.90 | 15.98 | 15.30 | 15.40 | 15.40 | -3.02% | 50,189,980 |
| Sep 2, 2025 | 17.22 | 17.70 | 15.73 | 15.88 | 15.88 | -7.89% | 96,660,572 |
| Sep 1, 2025 | 17.22 | 18.00 | 17.01 | 17.24 | 17.24 | -2.60% | 99,734,930 |
| Aug 29, 2025 | 18.35 | 18.46 | 16.87 | 17.70 | 17.70 | 2.97% | 160,913,134 |
| Aug 28, 2025 | 15.66 | 17.19 | 15.50 | 17.19 | 17.19 | 9.98% | 129,529,006 |
| Aug 27, 2025 | 15.23 | 16.30 | 15.23 | 15.63 | 15.63 | 1.23% | 92,777,852 |
| Aug 26, 2025 | 14.88 | 15.98 | 14.80 | 15.44 | 15.44 | 3.69% | 97,509,944 |
| Aug 25, 2025 | 15.13 | 15.36 | 14.68 | 14.89 | 14.89 | -3.06% | 84,827,401 |
| Aug 22, 2025 | 14.61 | 15.60 | 14.51 | 15.36 | 15.36 | 3.09% | 96,635,602 |
| Aug 21, 2025 | 16.01 | 16.01 | 14.90 | 14.90 | 14.90 | -9.97% | 135,682,198 |
| Aug 20, 2025 | 15.39 | 17.40 | 14.54 | 16.55 | 16.55 | 4.61% | 144,396,645 |
| Aug 19, 2025 | 14.80 | 16.29 | 14.62 | 15.82 | 15.82 | 6.82% | 122,044,727 |
| Aug 18, 2025 | 13.74 | 15.09 | 13.57 | 14.81 | 14.81 | 7.94% | 91,406,107 |
| Aug 15, 2025 | 13.67 | 13.90 | 13.52 | 13.72 | 13.72 | 0.66% | 37,074,739 |
| Aug 14, 2025 | 14.70 | 14.76 | 13.63 | 13.63 | 13.63 | -4.69% | 62,324,338 |
| Aug 13, 2025 | 13.73 | 14.41 | 13.58 | 14.30 | 14.30 | 3.55% | 58,181,000 |
| Aug 12, 2025 | 13.90 | 14.10 | 13.69 | 13.81 | 13.81 | -1.50% | 29,158,500 |
| Aug 11, 2025 | 13.99 | 14.34 | 13.78 | 14.02 | 14.02 | 1.08% | 37,171,259 |
| Aug 8, 2025 | 13.37 | 13.99 | 13.36 | 13.87 | 13.87 | 3.20% | 38,884,900 |
| Aug 7, 2025 | 13.95 | 13.95 | 13.19 | 13.44 | 13.44 | -2.47% | 46,667,056 |
| Aug 6, 2025 | 13.83 | 14.16 | 13.59 | 13.78 | 13.78 | -0.51% | 50,185,955 |
| Aug 5, 2025 | 13.74 | 14.28 | 13.64 | 13.85 | 13.85 | 1.39% | 62,391,610 |
| Aug 4, 2025 | 12.82 | 13.79 | 12.57 | 13.66 | 13.66 | 4.12% | 62,987,508 |
| Aug 1, 2025 | 13.30 | 13.45 | 12.98 | 13.12 | 13.12 | -1.13% | 45,512,800 |
| Jul 31, 2025 | 13.20 | 13.85 | 13.02 | 13.27 | 13.27 | 0.53% | 73,990,659 |
| Jul 30, 2025 | 13.24 | 13.47 | 12.90 | 13.20 | 13.20 | 1.38% | 75,425,294 |
| Jul 29, 2025 | 12.69 | 13.19 | 12.48 | 13.02 | 13.02 | 5.25% | 68,035,758 |
| Jul 28, 2025 | 11.84 | 12.49 | 11.81 | 12.37 | 12.37 | 4.83% | 45,823,777 |
| Jul 25, 2025 | 11.77 | 11.88 | 11.71 | 11.80 | 11.80 | - | 11,448,537 |
| Jul 24, 2025 | 11.74 | 12.01 | 11.70 | 11.80 | 11.80 | 0.68% | 18,264,700 |
| Jul 23, 2025 | 11.80 | 11.84 | 11.67 | 11.72 | 11.72 | -1.01% | 15,510,400 |
| Jul 22, 2025 | 11.98 | 12.18 | 11.80 | 11.84 | 11.84 | -1.42% | 20,094,100 |
| Jul 21, 2025 | 11.83 | 12.04 | 11.75 | 12.01 | 12.01 | 1.52% | 21,966,800 |