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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.87	26.69	26.69	27.04	26.61	937,164
November 18, 2025	26.99	26.93	26.93	27.12	26.91	772,884
November 17, 2025	27.12	26.85	26.85	27.3	26.85	1.04M
November 14, 2025	27.47	27.23	27.23	27.55	27.22	1.07M
November 13, 2025	27.28	27.48	27.48	27.55	27.16	1.24M
November 12, 2025	27.55	27.36	27.36	27.66	27.18	882,031
November 11, 2025	27.41	27.55	27.55	27.57	27.35	1.21M
November 10, 2025	27.37	27.41	27.41	27.5	27.15	1.04M
November 07, 2025	27.19	27.24	27.24	27.35	27.05	938,687
November 06, 2025	27.14	27.28	27.28	27.4	27.1	1.09M
November 05, 2025	26.7	27.14	27.14	27.21	26.7	959,565
November 04, 2025	27.39	26.95	26.95	27.4	26.8	1.62M
November 03, 2025	27.52	27.39	27.39	27.66	27.08	1.32M
October 31, 2025	27.3	27.51	27.51	27.78	27.21	1.16M
October 30, 2025	27.3	27.3	27.3	27.7	26.94	1.92M
October 29, 2025	27.48	27.92	27.92	27.92	27.44	1.11M
October 28, 2025	27.7	27.59	27.59	27.88	27.5	1.18M
October 27, 2025	27.52	27.65	27.65	27.74	27.28	1.86M
October 24, 2025	27.1	27.33	27.33	27.41	26.92	1.28M
October 23, 2025	27.11	27.07	27.07	27.34	26.65	1.42M
October 22, 2025	27.41	27.33	27.33	28.2	27.14	1.45M
October 21, 2025	27.15	27.26	27.26	27.42	26.96	1.07M
October 20, 2025	27.32	27.04	27.04	27.39	26.91	997,628
October 17, 2025	27.56	27	27	27.75	26.91	1.52M
October 16, 2025	27.91	27.56	27.56	27.98	27.5	1.33M
October 15, 2025	27.81	27.93	27.93	28.12	27.52	1.57M
October 14, 2025	28.32	27.81	27.81	28.59	27.65	2.64M
October 13, 2025	28.01	28.17	28.17	28.45	27.65	2.81M
October 10, 2025	29.55	28.95	28.95	29.68	28.8	2.36M
October 09, 2025	29.33	29.55	29.55	29.99	29.14	2.64M
September 30, 2025	28.99	29.32	29.32	29.68	28.87	2.22M
September 29, 2025	28.59	28.89	28.89	29.24	28.12	1.73M
September 26, 2025	28.64	28.36	28.36	29.08	28.35	1.69M
September 25, 2025	28.58	28.9	28.9	29.6	28.53	2.48M
September 24, 2025	28.22	28.76	28.76	28.77	27.88	1.93M
September 23, 2025	28.6	28.22	28.22	28.72	27.62	2.62M
September 22, 2025	28.92	28.59	28.59	29.2	28.21	2.27M
September 19, 2025	29.25	28.92	28.92	29.57	28.76	2.42M
September 18, 2025	29.69	29.36	29.36	30.53	29	3.94M
September 17, 2025	29.71	29.89	29.89	30.04	29.53	2.34M
September 16, 2025	29.23	29.71	29.71	29.79	29.01	2.65M
September 15, 2025	29.28	29.09	29.09	29.83	28.98	2.34M
September 12, 2025	29.43	28.97	28.97	29.48	28.88	2.1M
September 11, 2025	28.65	29.49	29.49	29.49	28.16	2.58M
September 10, 2025	29.5	28.77	28.77	29.7	28.75	2.68M
September 09, 2025	29.81	29.5	29.5	29.95	29.2	2.04M
September 08, 2025	29.6	29.88	29.88	29.96	29.19	2.86M
September 05, 2025	28.33	29.46	29.46	29.51	28.3	3.17M

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