Suzhou Sonavox Electronics Co., Ltd. - 688533.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.78	34.15	34.15	34.79	31.5	8.1M
February 12, 2026	31.79	31.86	31.86	32.02	31.64	1.38M
February 11, 2026	31.95	31.7	31.7	32.1	31.43	2.57M
February 10, 2026	32.38	32.13	32.13	32.68	31.7	2.28M
February 09, 2026	32.48	32.44	32.44	32.57	32.22	1.46M
February 06, 2026	32.49	32.29	32.29	32.92	32.15	2.53M
February 05, 2026	33.8	32.75	32.75	33.95	32.49	3.61M
February 04, 2026	32.6	34.26	34.26	34.28	32.3	4.91M
February 03, 2026	32.19	32.6	32.6	32.66	32.11	1.64M
February 02, 2026	32.79	32.06	32.06	32.79	31.83	1.96M
January 30, 2026	32.35	32.65	32.65	32.85	31.95	1.85M
January 29, 2026	33	32.47	32.47	33.15	32.3	1.95M
January 28, 2026	33.27	33.04	33.04	33.27	32.68	1.76M
January 27, 2026	32.7	33.51	33.51	33.51	31.94	2.93M
January 26, 2026	33.79	32.81	32.81	33.79	32.33	3.54M
January 23, 2026	32.15	33.79	33.79	33.86	32.11	3.68M
January 22, 2026	32.1	32.15	32.15	32.47	31.9	2.15M
January 21, 2026	31.54	32.34	32.34	32.35	31.52	2.36M
January 20, 2026	31.4	31.98	31.98	32.18	31.33	3.29M
January 19, 2026	31.09	31.42	31.42	31.5	30.99	2.08M
January 16, 2026	30.75	31.11	31.11	31.17	30.62	2.14M
January 15, 2026	30.03	30.61	30.61	30.83	30.02	2.08M
January 14, 2026	30.48	30.2	30.2	30.66	29.8	3.43M
January 13, 2026	30.48	30.33	30.33	30.88	30.21	2.47M
January 12, 2026	30.99	30.5	30.5	30.99	30.21	2.74M
January 09, 2026	30.13	30.28	30.28	30.36	29.95	2.08M
January 08, 2026	30.06	30.21	30.21	30.33	30.04	1.35M
January 07, 2026	30.2	30.17	30.17	30.37	30.01	1.74M
January 06, 2026	30.3	30.36	30.36	30.66	29.88	3.07M
January 05, 2026	29.83	30.02	30.02	30.2	29.56	3.57M
December 31, 2025	29.39	29.24	29.24	29.47	29.15	1.27M
December 30, 2025	29.19	29.36	29.36	29.48	29.19	946,688
December 29, 2025	29.3	29.35	29.35	29.47	29.23	1.19M
December 26, 2025	29.57	29.36	29.36	29.6	29.21	1.55M
December 25, 2025	29.2	29.5	29.5	29.5	29.2	1.32M
December 24, 2025	28.99	29.35	29.35	29.37	28.86	1.72M
December 23, 2025	29.01	28.92	28.92	29.18	28.67	1.73M
December 22, 2025	28.55	29.07	29.07	29.25	28.4	2.69M
December 19, 2025	28.5	28.65	28.65	28.78	28.45	1.3M
December 18, 2025	28.33	28.29	28.29	28.67	28.05	1.85M
December 17, 2025	28.08	28.19	28.19	28.66	27.64	1.81M
December 16, 2025	28.39	28	28	28.41	27.83	1.26M
December 15, 2025	28.33	28.11	28.11	28.65	28.08	1.56M
December 12, 2025	28.35	28.57	28.57	28.72	28.19	1.47M
December 11, 2025	28.55	28.33	28.33	28.84	28.28	1.82M
December 10, 2025	28.31	28.57	28.57	28.81	28.3	1.65M
December 09, 2025	28.48	28.32	28.32	28.86	28.32	1.95M
December 08, 2025	28.26	28.45	28.45	28.63	28.03	1.74M
December 05, 2025	27.59	28.13	28.13	28.16	27.48	1.8M
December 04, 2025	27.5	27.57	27.57	27.66	27.31	970,859
December 03, 2025	27.08	27.56	27.56	27.69	27.02	1.94M
December 02, 2025	27.25	27.04	27.04	27.26	26.98	664,664
December 01, 2025	27.09	27.26	27.26	27.32	26.98	940,750
November 28, 2025	26.75	26.9	26.9	27	26.62	767,288
November 27, 2025	26.61	26.69	26.69	26.84	26.6	588,750
November 26, 2025	26.51	26.63	26.63	26.78	26.4	1.12M
November 25, 2025	26.4	26.42	26.42	26.75	26.35	1.05M
November 24, 2025	26.1	26.26	26.26	26.32	25.83	893,143
November 21, 2025	26.61	26.01	26.01	26.79	25.9	1.32M
November 20, 2025	26.76	26.73	26.73	26.98	26.7	544,511

Suzhou Sonavox Electronics Co., Ltd. (688533.SS) SHH