Suzhou Sunmun Technology Co., Ltd. - 300522.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	13.33	13.34	13.34	13.51	13.28	4.31M
November 13, 2025	13.03	13.41	13.41	13.49	12.98	7.41M
November 12, 2025	13.17	13.01	13.01	13.18	12.91	3.99M
November 11, 2025	13.23	13.14	13.14	13.28	13.1	3.8M
November 10, 2025	13.2	13.2	13.2	13.28	13.15	3.13M
November 07, 2025	13.33	13.21	13.21	13.33	13.16	4.35M
November 06, 2025	13.3	13.35	13.35	13.41	13.15	4.83M
November 05, 2025	13.29	13.29	13.29	13.39	13.17	5.42M
November 04, 2025	13.49	13.4	13.4	13.52	13.31	3.94M
November 03, 2025	13.55	13.52	13.52	13.55	13.34	4.33M
October 31, 2025	13.5	13.55	13.55	13.64	13.33	5.22M
October 30, 2025	13.76	13.38	13.38	13.79	13.38	10.12M
October 29, 2025	13.82	13.9	13.9	14.09	13.65	15.12M
October 28, 2025	13.25	13.77	13.77	13.85	13.2	13.69M
October 27, 2025	13.48	13.28	13.28	13.55	13.27	4.86M
October 24, 2025	13.21	13.31	13.31	13.44	13.09	4.91M
October 23, 2025	13.05	13.14	13.14	13.17	12.96	2.7M
October 22, 2025	13.1	13.1	13.1	13.4	12.94	5.41M
October 21, 2025	12.8	13.14	13.14	13.17	12.73	4.51M
October 20, 2025	12.81	12.84	12.84	12.94	12.72	3.38M
October 17, 2025	13.09	12.71	12.71	13.2	12.7	5.39M
October 16, 2025	13.44	13.09	13.09	13.44	13.03	5.48M
October 15, 2025	13.38	13.49	13.49	13.49	13.26	5.2M
October 14, 2025	13.42	13.37	13.37	13.58	13.26	6.23M
October 13, 2025	13.15	13.42	13.42	13.55	12.99	6.15M
October 10, 2025	13.45	13.49	13.49	13.64	13.39	5.81M
October 09, 2025	13.76	13.49	13.49	13.79	13.42	8.13M
September 30, 2025	13.74	13.62	13.62	13.78	13.48	10.44M
September 29, 2025	12.68	13.64	13.64	13.79	12.61	18.45M
September 26, 2025	12.81	12.66	12.66	12.86	12.62	3.81M
September 25, 2025	12.99	12.82	12.82	13.07	12.82	4.58M
September 24, 2025	12.65	12.98	12.98	13	12.65	6.32M
September 23, 2025	12.82	12.76	12.76	12.97	12.36	7.03M
September 22, 2025	13.01	12.93	12.93	13.09	12.82	4.95M
September 19, 2025	13.2	13.02	13.02	13.3	13.02	6.17M
September 18, 2025	13.32	13.29	13.29	13.55	13.12	10.55M
September 17, 2025	13.31	13.34	13.34	13.39	13.22	5.04M
September 16, 2025	13.16	13.31	13.31	13.31	13.12	4.2M
September 15, 2025	13.3	13.19	13.19	13.32	13.17	4.14M
September 12, 2025	13.45	13.31	13.31	13.55	13.31	5.17M
September 11, 2025	13.19	13.48	13.48	13.48	13.05	6.53M
September 10, 2025	13.28	13.21	13.21	13.33	13.13	4.49M
September 09, 2025	13.57	13.25	13.25	13.57	13.23	7.02M
September 08, 2025	13.56	13.57	13.57	13.7	13.5	7.26M
September 05, 2025	13.04	13.56	13.56	13.58	13.04	8.81M
September 04, 2025	13	13.09	13.09	13.25	12.87	6.42M
September 03, 2025	13.32	13	13	13.4	12.97	6.6M
September 02, 2025	13.53	13.33	13.33	13.62	13.16	7.07M
September 01, 2025	13.41	13.59	13.59	13.62	13.4	7.07M
August 29, 2025	13.68	13.44	13.44	13.68	13.41	8.21M
August 28, 2025	13.55	13.57	13.57	13.75	13.11	12.87M
August 27, 2025	14.18	13.63	13.63	14.37	13.6	14.61M
August 26, 2025	14.22	14.3	14.3	14.33	14.02	10.06M
August 25, 2025	14.24	14.29	14.29	14.37	14.16	12.51M
August 22, 2025	14.12	14.24	14.24	14.39	14.06	10.17M
August 21, 2025	14.23	14.14	14.14	14.36	14.05	9.23M
August 20, 2025	14.5	14.26	14.26	14.5	14.06	12.42M
August 19, 2025	14.45	14.4	14.4	14.56	14.35	11.2M
August 18, 2025	14.34	14.5	14.5	14.57	14.24	15.09M
August 15, 2025	13.92	14.35	14.35	14.57	13.9	16.22M

Suzhou Sunmun Technology Co., Ltd. (300522.SZ) SHZ