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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.02	15.01	15.01	15.31	14.89	30.25M
February 12, 2026	15.09	15.16	15.16	15.22	14.95	30.73M
February 11, 2026	15.19	15.05	15.05	15.39	15.02	32.37M
February 10, 2026	14.7	15.37	15.37	15.66	14.68	61.01M
February 09, 2026	14.59	14.75	14.75	14.79	14.43	26.21M
February 06, 2026	14.3	14.32	14.32	14.73	14.12	29.45M
February 05, 2026	14.68	14.44	14.44	14.84	14.37	28.72M
February 04, 2026	15.02	14.86	14.86	15.03	14.64	28.76M
February 03, 2026	14.6	15.07	15.07	15.1	14.5	45.45M
February 02, 2026	14.72	14.36	14.36	15.03	14.35	31.43M
January 30, 2026	14.98	14.88	14.88	15.13	14.3	51.03M
January 29, 2026	15.8	15.16	15.16	15.88	15.11	52.27M
January 28, 2026	16.06	15.79	15.79	16.2	15.67	59.1M
January 27, 2026	15.5	16.08	16.08	16.37	14.88	100.36M
January 26, 2026	16.01	15.6	15.6	16.14	15.46	75.45M
January 23, 2026	15.8	16.15	16.15	16.54	15.66	139.34M
January 22, 2026	14.88	16.13	16.13	16.13	14.7	122.98M
January 21, 2026	13.96	14.66	14.66	14.69	13.92	60.95M
January 20, 2026	14.37	14.11	14.11	14.46	13.94	33.81M
January 19, 2026	14.27	14.32	14.32	14.54	14.17	33.32M
January 16, 2026	14.11	14.26	14.26	14.33	13.94	36.39M
January 15, 2026	13.86	14.04	14.04	14.05	13.66	31.5M
January 14, 2026	13.89	13.96	13.96	14.29	13.84	44.26M
January 13, 2026	14.56	13.89	13.89	14.56	13.85	53.14M
January 12, 2026	14.53	14.51	14.51	14.55	14.24	52.2M
January 09, 2026	14.1	14.44	14.44	14.5	13.97	49.01M
January 08, 2026	13.93	14.14	14.14	14.23	13.86	32.2M
January 07, 2026	13.94	14.06	14.06	14.15	13.9	35.19M
January 06, 2026	13.95	13.95	13.95	14.01	13.73	30.62M
January 05, 2026	13.8	13.94	13.94	14.06	13.68	27.61M
December 31, 2025	13.92	13.66	13.66	13.98	13.64	20.3M
December 30, 2025	13.95	13.86	13.86	14.11	13.83	20.05M
December 29, 2025	13.83	14	14	14.2	13.79	29.63M
December 26, 2025	13.98	13.83	13.83	13.99	13.7	21.66M
December 25, 2025	13.92	13.98	13.98	14	13.7	24.18M
December 24, 2025	13.68	13.9	13.9	13.98	13.61	28.19M
December 23, 2025	13.59	13.74	13.74	13.78	13.57	23.2M
December 22, 2025	13.4	13.66	13.66	13.73	13.39	25.15M
December 19, 2025	13.46	13.34	13.34	13.63	13.31	20.6M
December 18, 2025	13.55	13.38	13.38	13.65	13.35	20.05M
December 17, 2025	13.27	13.71	13.71	13.76	13.11	26.31M
December 16, 2025	13.48	13.29	13.29	13.58	13.17	22.5M
December 15, 2025	13.6	13.52	13.52	13.68	13.44	18.41M
December 12, 2025	13.8	13.7	13.7	13.93	13.45	24.94M
December 11, 2025	14.16	13.76	13.76	14.18	13.76	28.34M
December 10, 2025	14.2	14.16	14.16	14.32	13.93	37.15M
December 09, 2025	13.79	14.35	14.35	14.7	13.71	78.27M
December 08, 2025	13.51	13.71	13.71	13.8	13.49	26.76M
December 05, 2025	13.24	13.51	13.51	13.58	13.08	21.94M
December 04, 2025	12.9	13.29	13.29	13.35	12.9	15.45M
December 03, 2025	12.9	13.31	13.31	13.68	12.9	19.93M
December 02, 2025	13.81	13.53	13.53	13.82	13.49	30.59M
December 01, 2025	13.25	13.73	13.73	13.81	13.17	47.48M
November 28, 2025	12.9	13.07	13.07	13.1	12.85	16.08M
November 27, 2025	12.93	12.9	12.9	13.2	12.88	20.37M
November 26, 2025	12.88	12.98	12.98	13.23	12.71	28.22M
November 25, 2025	12.56	12.79	12.79	13.02	12.56	24.47M
November 24, 2025	12.35	12.45	12.45	12.54	12.31	14.69M
November 21, 2025	12.64	12.26	12.26	12.73	12.24	23.5M
November 20, 2025	12.93	12.84	12.84	13.12	12.8	16.62M

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