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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.57	11.49	11.49	11.71	11.45	29.67M
July 03, 2025	11.15	11.62	11.62	11.93	11.14	41.79M
July 02, 2025	11.51	11.13	11.13	11.54	11.07	29.08M
July 01, 2025	11.31	11.62	11.62	11.64	11.21	28.88M
June 30, 2025	11.21	11.33	11.33	11.36	11.16	19.51M
June 27, 2025	11.01	11.16	11.16	11.26	10.95	20.44M
June 26, 2025	10.98	10.99	10.99	11.2	10.91	21.3M
June 25, 2025	10.9	10.95	10.95	11.01	10.83	18.85M
June 24, 2025	10.77	10.94	10.94	10.96	10.77	17.81M
June 23, 2025	10.55	10.77	10.77	10.8	10.5	14.16M
June 20, 2025	10.72	10.7	10.7	10.9	10.61	16.52M
June 19, 2025	10.76	10.69	10.69	10.94	10.6	21.25M
June 18, 2025	10.45	10.75	10.75	10.79	10.36	21.02M
June 17, 2025	10.51	10.47	10.47	10.56	10.4	7.02M
June 16, 2025	10.3	10.5	10.5	10.54	10.3	8.11M
June 13, 2025	10.42	10.35	10.35	10.59	10.27	9.99M
June 12, 2025	10.54	10.5	10.5	10.62	10.41	8.63M
June 11, 2025	10.48	10.49	10.49	10.59	10.4	9.82M
June 10, 2025	10.46	10.35	10.35	10.48	10.26	8.08M
June 09, 2025	10.47	10.44	10.44	10.52	10.41	8.45M
June 06, 2025	10.5	10.44	10.44	10.53	10.4	7.88M
June 05, 2025	10.22	10.52	10.52	10.54	10.13	15.25M
June 04, 2025	10.05	10.2	10.2	10.27	10.05	8.15M
June 03, 2025	10.07	10.04	10.04	10.11	10.01	5.82M
May 30, 2025	10.29	10.07	10.07	10.29	10.01	8.13M
May 29, 2025	9.99	10.3	10.3	10.31	9.99	11.36M
May 28, 2025	10.07	10.01	10.01	10.16	9.98	5.66M
May 27, 2025	10.17	10.06	10.06	10.19	9.97	5.82M
May 26, 2025	9.99	10.15	10.15	10.2	9.91	6.57M

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