Sunny Optical Technology (Group) Company Limited - 0Z4I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	65.2	65	65	65.63	65	11,695
December 22, 2025	65.3	66.33	66.33	66.33	65.2	11,663
December 18, 2025	65.35	65.35	65.35	65.35	65.35	1,844
December 17, 2025	66.5	66.5	66.5	66.5	66.5	4
December 16, 2025	65	66.81	66.81	66.81	65	11,443
December 15, 2025	66.35	66.25	66.25	66.35	66.25	8
December 12, 2025	67.4	67.1	67.1	67.85	67.1	11,371
December 11, 2025	66.35	66.35	66.35	66.35	66.35	11,158
December 10, 2025	67.91	67.75	67.75	67.91	67.75	11,141
December 09, 2025	67.9	67.9	67.9	67.9	67.9	11,054
December 08, 2025	68.65	69.37	69.37	69.37	68.65	11,050
December 05, 2025	69.3	68.85	68.85	69.3	68.85	11,237
December 04, 2025	68	68	68	68	68	4
December 02, 2025	67.75	67.55	67.55	67.75	67.5	17
December 01, 2025	64	67.3	67.3	67.4	64	219
November 28, 2025	63.6	63.6	63.6	63.6	63.6	0
November 26, 2025	64.2	63.95	63.95	64.2	63.95	40
November 25, 2025	65.15	64.71	64.71	65.15	64.71	6,001
November 24, 2025	63.9	63.95	63.95	63.95	63.9	6,093
November 21, 2025	62.7	62.7	62.7	62.7	62.7	87
November 20, 2025	63.95	63.85	63.85	63.95	63.6	187
November 19, 2025	65.1	65.15	65.15	65.15	65.05	46
November 18, 2025	64.9	65.55	65.55	65.55	64.85	205
November 17, 2025	67.3	67.3	67.3	67.3	67.3	713
November 14, 2025	68.75	68.9	68.9	68.95	68.6	8
November 13, 2025	69.45	69.85	69.85	69.85	69.45	119
November 12, 2025	71.3	71.3	71.3	71.3	71.3	156
November 11, 2025	69.35	69.35	69.35	69.35	69.35	31
November 10, 2025	69.6	69.55	69.55	69.8	69.55	109
November 07, 2025	68.2	68.35	68.35	68.35	68.05	15
November 06, 2025	69.8	70.35	70.35	70.35	69.75	141
November 05, 2025	68.45	69.15	69.15	69.25	68.45	70
November 04, 2025	70.6	70.6	70.6	70.95	70.55	71
November 03, 2025	73.65	73.95	73.95	74	73.65	12
October 31, 2025	75.4	75.3	75.3	75.45	75.2	106
October 30, 2025	76.7	76.55	76.55	76.7	76.15	118
October 28, 2025	80.35	80.35	80.35	80.35	80.35	85
October 27, 2025	81.25	81.15	81.15	81.25	81	45
October 24, 2025	79.8	79.85	79.9	79.9	79.4	40
October 23, 2025	78.5	78.4	78.4	78.5	78.4	70
October 22, 2025	79.85	79.85	79.85	80	79.8	32
October 21, 2025	81.95	80.8	80.8	81.95	80.8	23
October 20, 2025	78.45	78.7	78.7	78.85	78.45	173
October 17, 2025	76.25	76.1	76.1	76.25	75.75	1,355
October 16, 2025	80	80.3	80.3	80.3	80	100
October 15, 2025	80	79.55	79.55	80	78.9	832
October 14, 2025	76.6	76.85	76.85	76.85	76.6	109
October 13, 2025	79.15	79.9	79.9	80.15	79.15	238
October 10, 2025	84.75	84.45	84.45	84.9	84.45	184
October 09, 2025	88.25	87.95	87.95	88.35	87.8	201
October 08, 2025	88.25	89.1	89.1	89.1	88.25	901
October 06, 2025	89.9	89.6	89.6	89.95	89.6	103
October 03, 2025	89.9	90.25	90.25	90.25	89.9	356
October 02, 2025	90.9	89.99	89.99	91	89.99	225,308
September 30, 2025	89.8	90.75	90.75	90.75	89.75	1,561
September 29, 2025	85.65	85.65	85.65	85.65	85.45	108
September 26, 2025	85.9	85	85	85.9	84.55	821
September 25, 2025	87.1	86.85	86.85	87.1	86.6	2,393
September 24, 2025	86.45	86.15	86.15	86.45	85.95	192
September 23, 2025	84.7	84.9	84.9	84.9	84.7	524

Sunny Optical Technology (Group) Company Limited (0Z4I.L) LSE