Fujian Sunner Development Co., Ltd. - 002299.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.92	16.92	16.92	17.19	16.85	9.38M
November 06, 2025	16.82	16.92	16.92	17.1	16.73	8.92M
November 05, 2025	16.65	16.82	16.82	16.91	16.62	8.65M
November 04, 2025	16.96	16.79	16.79	16.99	16.67	7.82M
November 03, 2025	16.9	16.95	16.95	17.1	16.78	9.72M
October 31, 2025	16.96	16.92	16.92	16.99	16.73	10.59M
October 30, 2025	16.2	16.86	16.86	17.02	16.2	9.82M
October 29, 2025	16.8	16.91	16.91	16.99	16.59	10.7M
October 28, 2025	16.9	16.75	16.75	16.95	16.68	10.82M
October 27, 2025	16.5	16.97	16.97	17.08	16.41	23.98M
October 24, 2025	16.2	16.28	16.28	16.32	16.08	13.68M
October 23, 2025	16.18	16.1	16.1	16.31	15.96	16.66M
October 22, 2025	16.5	16.16	16.16	16.5	16.05	27.92M
October 21, 2025	16.53	16.86	16.86	16.87	16.42	11.86M
October 20, 2025	16.75	16.53	16.53	16.78	16.48	11.32M
October 17, 2025	17.04	16.75	16.75	17.18	16.69	10.99M
October 16, 2025	17.32	17.01	17.01	17.47	16.97	14.88M
October 15, 2025	17.33	17.31	17.31	17.39	17.18	11.94M
October 14, 2025	17.62	17.35	17.35	17.65	17.31	18.39M
October 13, 2025	17.65	17.42	17.42	17.96	17.31	17.08M
October 10, 2025	17.6	17.93	17.93	18.03	17.45	15.96M
October 09, 2025	17.95	17.69	17.69	17.99	17.35	19.09M
September 30, 2025	17.72	18.03	18.03	18.13	17.57	12.89M
September 29, 2025	17.47	17.72	17.72	17.74	17.23	12.02M
September 26, 2025	17.27	17.52	17.52	17.77	17.19	12.59M
September 25, 2025	17.45	17.3	17.3	17.5	17.22	8.82M
September 24, 2025	17.02	17.47	17.47	17.55	17	11.67M
September 23, 2025	16.89	17.1	17.1	17.13	16.75	12.44M
September 22, 2025	17.15	16.9	16.9	17.19	16.73	9.38M
September 19, 2025	16.91	17.16	17.16	17.23	16.9	8.28M
September 18, 2025	17.25	16.97	16.97	17.33	16.86	12.86M
September 17, 2025	17.35	17.27	17.27	17.55	17.11	8.95M
September 16, 2025	17.48	17.34	17.34	17.51	17.05	15.14M
September 15, 2025	17.57	17.55	17.55	17.68	17.31	14.64M
September 12, 2025	17.75	17.6	17.6	17.84	17.49	15.06M
September 11, 2025	17.59	17.85	17.85	18.05	17.52	18.79M
September 10, 2025	17.54	17.62	17.62	17.65	17.33	9.63M
September 09, 2025	17.68	17.64	17.64	17.79	17.45	10.28M
September 08, 2025	17.37	17.65	17.65	17.75	17.28	13.43M
September 05, 2025	17.16	17.37	17.37	17.38	17	10.03M
September 04, 2025	16.94	17.23	17.23	17.36	16.86	15.8M
September 03, 2025	17.33	16.93	16.93	17.44	16.86	12.65M
September 02, 2025	17.55	17.35	17.35	17.59	17.3	12.41M
September 01, 2025	17.74	17.6	17.6	17.8	17.31	17.38M
August 29, 2025	17.61	17.74	17.74	17.93	17.57	16.6M
August 28, 2025	17.62	17.64	17.64	17.88	17.31	18.09M
August 27, 2025	17.96	17.7	17.7	18.11	17.61	20.49M
August 26, 2025	17.26	18.06	18.06	18.28	17.17	31.49M
August 25, 2025	17.36	17.26	17.26	17.38	17.03	18.73M
August 22, 2025	17.29	17.36	17.36	17.38	17.01	16.8M
August 21, 2025	17.33	17.38	17.38	17.41	17.12	20.53M
August 20, 2025	16.96	17.21	17.21	17.23	16.8	23.51M
August 19, 2025	17.35	16.91	16.91	17.35	16.86	27.57M
August 18, 2025	17.24	17.28	17.28	17.42	17.01	38.09M
August 15, 2025	16.73	16.83	16.83	16.91	16.65	9.75M
August 14, 2025	16.94	16.72	16.72	17.11	16.68	10M
August 13, 2025	17.12	17.02	17.02	17.26	16.71	15.5M
August 12, 2025	17.1	17.12	17.12	17.65	17.1	17.87M
August 11, 2025	17.25	16.96	16.96	17.3	16.82	15.56M
August 08, 2025	16.77	16.97	16.97	17.14	16.73	12.49M

Fujian Sunner Development Co., Ltd. (002299.SZ) SHZ