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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.89	12.76	12.76	13.08	12.67	17.28M
November 18, 2025	13.01	12.95	12.95	13.12	12.89	17M
November 17, 2025	13.17	13.06	13.06	13.24	13	20.71M
November 14, 2025	13.48	13.17	13.17	13.48	13.16	25.99M
November 13, 2025	13.47	13.56	13.56	13.79	13.35	32.5M
November 12, 2025	13.18	13.47	13.47	13.57	13	42.75M
November 11, 2025	13.66	13.11	13.11	13.66	13.05	27.73M
November 10, 2025	13.64	13.41	13.41	13.75	13.28	21.29M
November 07, 2025	13.66	13.63	13.63	13.74	13.4	20.43M
November 06, 2025	13.61	13.79	13.79	13.81	13.54	20.91M
November 05, 2025	13.54	13.57	13.57	13.68	13.38	22.62M
November 04, 2025	14	13.74	13.74	14.03	13.6	24.64M
November 03, 2025	14.19	14.08	14.08	14.2	13.73	30.6M
October 31, 2025	14.63	14.24	14.24	14.95	14.17	35.43M
October 30, 2025	14.89	14.62	14.62	15	14.52	25.45M
October 29, 2025	14.79	14.89	14.89	15.06	14.66	27.61M
October 28, 2025	14.4	14.68	14.68	14.88	14.32	30.11M
October 27, 2025	14.38	14.53	14.53	14.65	14.25	32.95M
October 24, 2025	13.69	14.23	14.23	14.24	13.69	30.3M
October 23, 2025	13.82	13.74	13.74	13.85	13.49	15.62M
October 22, 2025	13.61	13.82	13.82	13.94	13.6	19.95M
October 21, 2025	13.54	13.74	13.74	13.8	13.41	21.81M
October 20, 2025	13.4	13.48	13.48	13.66	13.37	20.65M
October 17, 2025	13.76	13.25	13.25	13.8	13.2	27.25M
October 16, 2025	13.9	13.76	13.76	13.99	13.7	18.12M
October 15, 2025	13.63	13.95	13.95	13.97	13.38	26.33M
October 14, 2025	14.35	13.6	13.6	14.46	13.54	35.08M
October 13, 2025	13.75	14.16	14.16	14.2	13.56	32.62M
October 10, 2025	14.89	14.54	14.54	14.98	14.5	41.15M
October 09, 2025	15.09	15.05	15.05	15.52	15.01	39.36M
September 30, 2025	15.23	15.09	15.09	15.55	15	35.99M
September 29, 2025	14.78	15.25	15.25	15.28	14.68	32.75M
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

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