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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.4	13.97	13.97	14.43	13.96	12.1M
August 13, 2025	14.45	14.41	14.41	14.66	14.36	14.81M
August 12, 2025	14.37	14.49	14.49	14.61	14.05	21.49M
August 11, 2025	14.29	14.43	14.43	14.45	14.22	8.22M
August 08, 2025	14.41	14.26	14.26	14.47	14.2	10.77M
August 07, 2025	14.7	14.44	14.44	14.75	14.37	14.49M
August 06, 2025	14.64	14.78	14.78	14.85	14.6	11.03M
August 05, 2025	14.91	14.72	14.72	14.91	14.63	8M
August 04, 2025	14.5	14.75	14.75	14.92	14.46	9.31M
August 01, 2025	14.89	14.59	14.59	15.06	14.48	17.93M
July 31, 2025	15	15.12	15.12	15.89	14.9	26.18M
July 30, 2025	15.25	15.06	15.06	15.3	14.8	19.67M
July 29, 2025	15.9	15.45	15.45	15.92	14.85	44.44M
July 28, 2025	15.49	16.77	16.77	16.8	15.4	30.56M
July 25, 2025	15.5	15.55	15.55	15.63	15.18	16.39M
July 24, 2025	15.58	15.55	15.55	15.85	15.49	15.32M
July 23, 2025	16	15.58	15.58	16.28	15.58	26.8M
July 22, 2025	16.9	16.42	16.42	17.59	16.35	40.16M
July 21, 2025	16.63	16.74	16.74	17.21	15.9	38.24M
July 18, 2025	17.22	16.75	16.75	17.57	16.28	37.03M
July 17, 2025	16.14	16.9	16.9	17.5	15.62	55.83M
July 16, 2025	16.18	16.23	16.23	16.9	15.88	49.81M
July 15, 2025	14.5	16.57	16.57	17.54	14.1	72.53M
July 14, 2025	14.25	14.62	14.62	14.84	14.05	29.45M
July 11, 2025	15.25	14.56	14.56	15.56	14.01	48.86M
July 10, 2025	16.01	15.59	15.59	18.12	15.56	55.78M
July 09, 2025	13.69	15.1	15.1	16.2	13.56	43.9M
July 08, 2025	13.45	13.69	13.69	13.85	13.38	8.76M
July 07, 2025	13.35	13.46	13.46	13.75	13.34	7.17M
July 04, 2025	13.65	13.23	13.23	13.65	13.18	6.73M
July 03, 2025	13.68	13.66	13.66	13.71	13.46	4.3M
July 02, 2025	13.82	13.67	13.67	13.82	13.54	4.83M
July 01, 2025	13.75	13.83	13.83	13.94	13.66	7.5M
June 30, 2025	13.48	13.78	13.78	13.85	13.48	9.62M
June 27, 2025	13.54	13.44	13.44	13.67	13.42	4.23M
June 26, 2025	13.71	13.49	13.49	13.77	13.46	6.18M
June 25, 2025	13.67	13.7	13.7	13.75	13.5	7.33M
June 24, 2025	13.3	13.7	13.7	13.8	13.28	10.53M
June 23, 2025	12.83	13.34	13.34	13.38	12.83	5.32M

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