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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.39	12.38	12.38	12.57	12.38	2.12M
February 12, 2026	12.55	12.4	12.4	12.58	12.37	2.62M
February 11, 2026	12.54	12.55	12.55	12.69	12.51	2.69M
February 10, 2026	12.56	12.53	12.53	12.61	12.46	2.87M
February 09, 2026	12.3	12.56	12.56	12.7	12.3	5.91M
February 06, 2026	12.13	12.25	12.25	12.35	12.08	2.84M
February 05, 2026	12.28	12.17	12.17	12.36	12.14	2.62M
February 04, 2026	12.35	12.32	12.32	12.52	12.23	3.63M
February 03, 2026	12.3	12.37	12.37	12.38	12.23	2.67M
February 02, 2026	12.29	12.2	12.2	12.47	12.2	4.92M
January 30, 2026	12.3	12.37	12.37	12.47	12.05	6.4M
January 29, 2026	12.55	12.36	12.36	12.73	12.3	5.44M
January 28, 2026	12.81	12.56	12.56	12.87	12.55	6.04M
January 27, 2026	12.97	12.82	12.82	13.07	12.51	6.14M
January 26, 2026	13.2	13.06	13.06	13.25	12.9	5.56M
January 23, 2026	13.11	13.24	13.24	13.27	13.05	6.46M
January 22, 2026	13.22	13.11	13.11	13.23	13.04	4.37M
January 21, 2026	13.1	13.18	13.18	13.2	12.95	5.34M
January 20, 2026	13	13.15	13.15	13.25	12.97	7.29M
January 19, 2026	12.97	13	13	13.03	12.92	4.1M
January 16, 2026	13.21	13.06	13.06	13.22	12.81	8.02M
January 15, 2026	12.86	13.23	13.23	13.28	12.86	9.25M
January 14, 2026	12.9	12.97	12.97	13.18	12.83	6.84M
January 13, 2026	13.25	12.9	12.9	13.28	12.84	7.79M
January 12, 2026	12.84	13.24	13.24	13.29	12.73	10.86M
January 09, 2026	12.8	12.83	12.83	12.85	12.7	5.28M
January 08, 2026	12.86	12.82	12.82	13.06	12.8	6.23M
January 07, 2026	12.85	12.94	12.94	13.18	12.84	8.94M
January 06, 2026	12.66	12.75	12.75	12.83	12.59	4.91M
January 05, 2026	12.56	12.61	12.61	12.7	12.54	2.69M
December 31, 2025	12.47	12.58	12.58	12.58	12.35	2.48M
December 30, 2025	12.55	12.46	12.46	12.66	12.45	2.96M
December 29, 2025	12.71	12.58	12.58	12.71	12.49	3.28M
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

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