Suntak Technology Co.,Ltd. - 002815.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.61	14.78	14.78	15.67	14.76	47.86M
September 25, 2025	15.8	15.67	15.67	15.92	15.43	38.77M
September 24, 2025	15.6	15.92	15.92	15.99	15.23	45.72M
September 23, 2025	16.73	15.72	15.72	16.96	15.27	82.76M
September 22, 2025	16.87	16.73	16.73	16.94	16.45	44.92M
September 19, 2025	16.73	16.8	16.8	17.44	16.7	66.93M
September 18, 2025	16.91	16.69	16.69	17.34	16.4	96.17M
September 17, 2025	16.68	16.51	16.51	16.78	16.3	49.8M
September 16, 2025	16.5	16.59	16.59	16.83	16.3	59.1M
September 15, 2025	16.6	16.55	16.55	16.76	15.98	59.34M
September 12, 2025	16.44	16.56	16.56	16.95	16.3	100.2M
September 11, 2025	15.1	16.48	16.48	16.48	15	61.58M
September 10, 2025	14.88	14.98	14.98	15.36	14.67	44.19M
September 09, 2025	14.9	14.76	14.76	15.36	14.73	40.75M
September 08, 2025	15.14	15	15	15.4	14.76	37.44M
September 05, 2025	14.81	15.13	15.13	15.17	14.63	45.25M
September 04, 2025	15.62	14.55	14.55	15.82	14.28	56.62M
September 03, 2025	15.9	15.4	15.4	15.98	15.3	50.19M
September 02, 2025	17.22	15.88	15.88	17.7	15.73	96.66M
September 01, 2025	17.22	17.24	17.24	18	17.01	99.73M
August 29, 2025	18.35	17.7	17.7	18.46	16.87	160.91M
August 28, 2025	15.66	17.19	17.19	17.19	15.5	129.53M
August 27, 2025	15.23	15.63	15.63	16.3	15.23	92.78M
August 26, 2025	14.88	15.44	15.44	15.98	14.8	97.51M
August 25, 2025	15.13	14.89	14.89	15.36	14.68	84.83M
August 22, 2025	14.61	15.36	15.36	15.6	14.51	96.64M
August 21, 2025	16.01	14.9	14.9	16.01	14.9	135.68M
August 20, 2025	15.39	16.55	16.55	17.4	14.54	144.4M
August 19, 2025	14.8	15.82	15.82	16.29	14.62	122.04M
August 18, 2025	13.74	14.81	14.81	15.09	13.57	91.41M
August 15, 2025	13.67	13.72	13.72	13.9	13.52	37.07M
August 14, 2025	14.7	13.63	13.63	14.76	13.63	62.32M
August 13, 2025	13.73	14.3	14.3	14.41	13.58	58.18M
August 12, 2025	13.9	13.81	13.81	14.1	13.69	29.16M
August 11, 2025	13.99	14.02	14.02	14.34	13.78	37.17M
August 08, 2025	13.37	13.87	13.87	13.99	13.36	38.88M
August 07, 2025	13.95	13.44	13.44	13.95	13.19	46.67M
August 06, 2025	13.83	13.78	13.78	14.16	13.59	50.19M
August 05, 2025	13.74	13.85	13.85	14.28	13.64	62.39M
August 04, 2025	12.82	13.66	13.66	13.79	12.57	62.99M
August 01, 2025	13.3	13.12	13.12	13.45	12.98	45.51M
July 31, 2025	13.2	13.27	13.27	13.85	13.02	73.99M
July 30, 2025	13.24	13.2	13.2	13.47	12.9	75.43M
July 29, 2025	12.69	13.02	13.02	13.19	12.48	68.04M
July 28, 2025	11.84	12.37	12.37	12.49	11.81	45.82M
July 25, 2025	11.77	11.8	11.8	11.88	11.71	11.45M
July 24, 2025	11.74	11.8	11.8	12.01	11.7	18.26M
July 23, 2025	11.8	11.72	11.72	11.84	11.67	15.51M
July 22, 2025	11.98	11.84	11.84	12.18	11.8	20.09M
July 21, 2025	11.83	12.01	12.01	12.04	11.75	21.97M
July 18, 2025	12.05	11.83	11.83	12.19	11.8	19.59M
July 17, 2025	11.56	11.95	11.95	12.02	11.55	29.1M
July 16, 2025	11.76	11.59	11.59	11.81	11.54	17.5M
July 15, 2025	11.77	11.76	11.76	12.02	11.64	24.16M
July 14, 2025	11.68	11.76	11.76	11.98	11.57	20.3M
July 11, 2025	11.92	11.68	11.68	11.92	11.59	28.33M
July 10, 2025	11.86	11.98	11.98	12.15	11.7	36.5M
July 09, 2025	11.79	11.83	11.83	12.22	11.77	44.27M
July 08, 2025	11.25	11.71	11.71	11.75	11.22	34.39M
July 07, 2025	11.41	11.27	11.27	11.52	11.22	23.87M

Suntak Technology Co.,Ltd. (002815.SZ) SHZ