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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	12.71	12.71	12.71	12.78	12.57	4.05M
December 25, 2025	12.7	12.71	12.71	12.77	12.55	3.44M
December 24, 2025	12.7	12.72	12.72	12.79	12.58	4.14M
December 23, 2025	12.22	12.7	12.7	12.96	12.19	8.68M
December 22, 2025	12.15	12.28	12.28	12.38	12.11	3.02M
December 19, 2025	11.92	12.1	12.1	12.17	11.92	2.52M
December 18, 2025	11.76	11.95	11.95	12.2	11.76	3.32M
December 17, 2025	12.17	11.91	11.91	12.21	11.59	5.49M
December 16, 2025	12.52	12.18	12.18	12.52	12.12	3.57M
December 15, 2025	12.44	12.52	12.52	12.72	12.42	2.3M
December 12, 2025	12.48	12.46	12.46	12.55	12.37	2.02M
December 11, 2025	12.73	12.48	12.48	12.75	12.47	3.57M
December 10, 2025	12.74	12.69	12.69	12.74	12.6	2.69M
December 09, 2025	12.92	12.75	12.75	13.06	12.73	3.46M
December 08, 2025	12.95	12.94	12.94	13.15	12.91	4.43M
December 05, 2025	12.76	12.85	12.85	12.87	12.55	3.74M
December 04, 2025	13.16	12.76	12.76	13.16	12.76	5.71M
December 03, 2025	13.37	13.16	13.16	13.37	13.01	6.09M
December 02, 2025	13.49	13.36	13.36	13.63	13.35	7.27M
December 01, 2025	13.41	13.55	13.55	13.59	13.2	9.56M
November 28, 2025	13.23	13.4	13.4	13.4	13.16	4.69M
November 27, 2025	13.12	13.25	13.25	13.38	13.12	4.93M
November 26, 2025	13.36	13.1	13.1	13.4	13.07	5.01M
November 25, 2025	13.3	13.39	13.39	13.51	13.22	7.52M
November 24, 2025	12.98	13.3	13.3	13.5	12.93	6.94M
November 21, 2025	13.03	12.9	12.9	13.47	12.9	9.21M
November 20, 2025	13.15	13.16	13.16	13.53	13.11	6.61M
November 19, 2025	13.1	13.11	13.11	13.41	12.8	6.75M
November 18, 2025	13.36	13.1	13.1	13.36	13.05	3.41M
November 17, 2025	13.45	13.35	13.35	13.47	13.22	2.82M
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

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