Sunsea AIoT Technology Co., Ltd. - 002313.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.77	10.88	10.88	11.08	10.7	12.18M
December 03, 2025	11.45	11.09	11.09	11.45	11	18.13M
December 02, 2025	11.24	11.47	11.47	11.76	11.12	28.7M
December 01, 2025	10.87	11.29	11.29	11.41	10.87	22.41M
November 28, 2025	10.77	10.92	10.92	11.25	10.76	13.38M
November 27, 2025	11.2	10.8	10.8	11.2	10.76	13.73M
November 26, 2025	11.08	11.1	11.1	11.5	10.99	21.69M
November 25, 2025	10.83	10.97	10.97	11.08	10.83	13.56M
November 24, 2025	10.62	10.83	10.83	10.86	10.6	10.85M
November 21, 2025	10.6	10.68	10.68	11.1	10.55	15.29M
November 20, 2025	10.66	10.74	10.74	10.99	10.5	9.13M
November 19, 2025	10.9	10.64	10.64	10.99	10.63	6.21M
November 18, 2025	10.85	10.96	10.96	11.13	10.75	10.91M
November 17, 2025	10.77	10.89	10.89	10.99	10.64	10.08M
November 14, 2025	10.54	10.63	10.63	10.85	10.5	9.61M
November 13, 2025	10.75	10.54	10.54	10.87	10.44	12.67M
November 12, 2025	10.85	10.75	10.75	10.91	10.7	6.66M
November 11, 2025	11.06	10.87	10.87	11.1	10.83	7.83M
November 10, 2025	10.93	11.02	11.02	11.1	10.93	6.28M
November 07, 2025	10.91	10.96	10.96	11.06	10.82	6.44M
November 06, 2025	11.1	10.95	10.95	11.15	10.83	8.62M
November 05, 2025	11.04	11.12	11.12	11.18	10.95	7.58M
November 04, 2025	11.21	11.15	11.15	11.31	11.08	7.17M
November 03, 2025	11.19	11.29	11.29	11.32	11.09	7.38M
October 31, 2025	11.08	11.18	11.18	11.23	11.02	6.32M
October 30, 2025	11.25	11.15	11.15	11.44	11.07	9.51M
October 29, 2025	11.4	11.25	11.25	11.44	11.16	10.46M
October 28, 2025	11.23	11.44	11.44	11.52	11.2	11.37M
October 27, 2025	11.59	11.37	11.37	11.59	11.28	17.78M
October 24, 2025	11.4	11.6	11.6	11.74	11.37	17.76M
October 23, 2025	11.41	11.46	11.46	11.53	11.28	12.87M
October 22, 2025	11.28	11.37	11.37	11.57	11.27	12.11M
October 21, 2025	11.37	11.36	11.36	11.46	11.27	15.06M
October 20, 2025	10.9	11.38	11.38	11.64	10.9	26.17M
October 17, 2025	11.22	10.82	10.82	11.28	10.79	13.17M
October 16, 2025	11.07	11.21	11.21	11.25	10.95	13.16M
October 15, 2025	11.01	11.07	11.07	11.24	10.92	11.35M
October 14, 2025	11.24	11.07	11.07	11.32	10.98	17.31M
October 13, 2025	10.1	11	11	11.24	10.1	15.03M
October 10, 2025	11	10.91	10.91	11.07	10.86	8.51M
October 09, 2025	10.96	11.04	11.04	11.04	10.78	13.34M
September 30, 2025	10.84	10.84	10.84	11.18	10.75	15.95M
September 29, 2025	10.68	10.75	10.75	10.78	10.47	9.81M
September 26, 2025	10.9	10.71	10.71	10.91	10.68	9.8M
September 25, 2025	11.09	10.97	10.97	11.16	10.93	11.66M
September 24, 2025	10.9	11.09	11.09	11.12	10.71	14.3M
September 23, 2025	11.3	10.95	10.95	11.35	10.61	29.15M
September 22, 2025	11.73	11.69	11.69	11.85	11.55	14.13M
September 19, 2025	12.71	11.8	11.8	12.71	11.7	16.67M
September 18, 2025	12.15	11.88	11.88	12.39	11.68	29.82M
September 17, 2025	12.2	12.2	12.2	12.4	12.13	21.64M
September 16, 2025	12.38	12.37	12.37	12.45	12.02	26.27M
September 15, 2025	12.65	12.3	12.3	12.95	12.3	43.06M
September 12, 2025	12.71	12.94	12.94	13.3	12.22	72.19M
September 11, 2025	12.61	12.82	12.82	13.39	12.55	83.01M
September 10, 2025	12	12.42	12.42	12.42	11.57	33.65M
September 09, 2025	11.6	11.29	11.29	11.66	11.24	14.71M
September 08, 2025	11.8	11.6	11.6	11.82	11.48	16.63M
September 05, 2025	11.29	11.8	11.8	11.85	11.22	23.36M
September 04, 2025	12.27	11.41	11.41	12.27	11.18	30.39M

Sunsea AIoT Technology Co., Ltd. (002313.SZ) SHZ