Suzhou Sunmun Technology Co., Ltd. (300522.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:21PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 11.48 | 11.13 | 10.64 | 11.05 | 11.05 | 2,056,220 |
| 25 June 2024 | 10.96 | 11.20 | 10.80 | 10.88 | 10.88 | 3,680,720 |
| 24 June 2024 | 11.40 | 11.41 | 10.83 | 10.89 | 10.89 | 4,908,840 |
| 21 June 2024 | 11.48 | 11.63 | 11.21 | 11.42 | 11.42 | 4,283,320 |
| 20 June 2024 | 12.00 | 12.11 | 11.62 | 11.63 | 11.63 | 7,069,600 |
| 19 June 2024 | 12.00 | 12.49 | 12.00 | 12.17 | 12.17 | 10,607,838 |
| 18 June 2024 | 11.22 | 12.97 | 11.18 | 12.13 | 12.13 | 12,801,838 |
| 17 June 2024 | 11.14 | 11.33 | 11.08 | 11.21 | 11.21 | 2,802,900 |
| 14 June 2024 | 11.46 | 11.54 | 11.03 | 11.14 | 11.14 | 4,264,250 |
| 13 June 2024 | 11.56 | 11.91 | 11.45 | 11.54 | 11.54 | 4,153,060 |
| 12 June 2024 | 11.55 | 11.64 | 11.23 | 11.56 | 11.56 | 5,446,850 |
| 11 June 2024 | 11.07 | 11.70 | 10.77 | 11.59 | 11.59 | 6,417,379 |
| 07 June 2024 | 10.67 | 11.20 | 10.65 | 11.07 | 11.07 | 4,101,080 |
| 06 June 2024 | 11.16 | 11.40 | 10.47 | 10.52 | 10.52 | 6,438,200 |
| 05 June 2024 | 11.54 | 11.54 | 11.16 | 11.18 | 11.18 | 4,062,120 |
| 04 June 2024 | 11.70 | 11.70 | 11.20 | 11.42 | 11.42 | 3,810,260 |
| 03 June 2024 | 12.13 | 12.13 | 11.60 | 11.73 | 11.73 | 3,718,440 |
| 31 May 2024 | 11.97 | 12.15 | 11.83 | 12.01 | 12.01 | 3,422,420 |
| 30 May 2024 | 12.29 | 12.38 | 11.96 | 12.06 | 12.06 | 5,247,120 |
| 29 May 2024 | 12.08 | 12.44 | 12.00 | 12.35 | 12.35 | 5,182,152 |
| 29 May 2024 | 0.05 Dividend | |||||
| 28 May 2024 | 12.11 | 12.62 | 11.88 | 12.21 | 12.16 | 6,303,936 |
| 27 May 2024 | 11.90 | 12.20 | 11.50 | 12.19 | 12.14 | 5,261,992 |
| 24 May 2024 | 11.98 | 12.18 | 11.72 | 11.90 | 11.85 | 2,280,800 |
| 23 May 2024 | 12.20 | 12.28 | 11.94 | 11.97 | 11.92 | 3,207,720 |
| 22 May 2024 | 12.21 | 12.41 | 12.10 | 12.20 | 12.15 | 2,940,970 |
| 21 May 2024 | 12.65 | 12.65 | 12.25 | 12.34 | 12.29 | 3,108,796 |
| 20 May 2024 | 12.60 | 12.85 | 12.40 | 12.65 | 12.60 | 5,035,202 |
| 17 May 2024 | 12.30 | 12.52 | 12.07 | 12.50 | 12.45 | 3,806,150 |
| 16 May 2024 | 12.21 | 12.56 | 12.21 | 12.27 | 12.22 | 2,971,004 |
| 15 May 2024 | 12.24 | 12.51 | 12.11 | 12.29 | 12.24 | 3,372,594 |
| 14 May 2024 | 12.11 | 12.39 | 12.11 | 12.21 | 12.16 | 2,947,010 |
| 13 May 2024 | 12.28 | 12.31 | 11.90 | 12.11 | 12.06 | 4,579,080 |
| 10 May 2024 | 12.69 | 12.75 | 12.27 | 12.35 | 12.30 | 5,375,494 |
| 09 May 2024 | 12.80 | 13.13 | 12.62 | 12.70 | 12.65 | 5,957,190 |
| 08 May 2024 | 12.99 | 13.30 | 12.69 | 12.89 | 12.84 | 6,417,140 |
| 07 May 2024 | 12.83 | 13.09 | 12.70 | 12.93 | 12.88 | 7,074,810 |
| 06 May 2024 | 12.67 | 12.98 | 12.46 | 12.82 | 12.77 | 6,277,200 |
| 30 Apr 2024 | 12.44 | 12.58 | 12.30 | 12.49 | 12.44 | 4,191,426 |
| 29 Apr 2024 | 11.98 | 12.56 | 11.97 | 12.42 | 12.37 | 5,795,586 |
| 26 Apr 2024 | 11.98 | 12.31 | 11.83 | 11.96 | 11.91 | 5,506,020 |
| 25 Apr 2024 | 11.81 | 12.35 | 11.69 | 12.16 | 12.11 | 5,112,010 |
| 24 Apr 2024 | 11.77 | 11.94 | 11.58 | 11.80 | 11.75 | 4,229,496 |
| 23 Apr 2024 | 11.23 | 11.96 | 11.23 | 11.71 | 11.66 | 4,846,560 |
| 22 Apr 2024 | 11.15 | 11.39 | 10.96 | 11.23 | 11.18 | 2,725,700 |
| 19 Apr 2024 | 11.12 | 11.42 | 10.95 | 11.20 | 11.15 | 3,617,820 |
| 18 Apr 2024 | 11.19 | 11.58 | 10.93 | 11.27 | 11.22 | 4,169,726 |
| 17 Apr 2024 | 10.24 | 11.52 | 10.24 | 11.50 | 11.45 | 7,826,348 |
| 16 Apr 2024 | 11.11 | 11.20 | 9.92 | 9.92 | 9.88 | 7,823,356 |
| 15 Apr 2024 | 11.52 | 12.00 | 10.86 | 11.18 | 11.13 | 6,279,408 |
| 12 Apr 2024 | 11.96 | 12.11 | 11.70 | 11.91 | 11.86 | 4,317,180 |
| 11 Apr 2024 | 11.99 | 12.27 | 11.81 | 11.96 | 11.91 | 5,767,822 |
| 10 Apr 2024 | 12.50 | 12.59 | 11.89 | 12.39 | 12.34 | 8,021,110 |
| 09 Apr 2024 | 12.04 | 12.90 | 12.00 | 12.80 | 12.75 | 10,097,368 |
| 08 Apr 2024 | 12.34 | 12.78 | 11.94 | 12.01 | 11.96 | 8,077,646 |
| 03 Apr 2024 | 13.25 | 13.49 | 12.55 | 12.67 | 12.62 | 11,684,640 |
| 02 Apr 2024 | 12.59 | 13.39 | 12.44 | 12.93 | 12.88 | 10,982,848 |
| 01 Apr 2024 | 12.11 | 12.46 | 12.11 | 12.45 | 12.40 | 3,689,122 |
| 29 Mar 2024 | 11.98 | 12.28 | 11.95 | 12.05 | 12.00 | 1,686,000 |
| 28 Mar 2024 | 11.46 | 12.23 | 11.41 | 11.98 | 11.93 | 4,953,920 |
| 27 Mar 2024 | 12.33 | 12.66 | 11.60 | 11.60 | 11.55 | 6,227,962 |
| 26 Mar 2024 | 12.02 | 12.62 | 11.74 | 12.52 | 12.47 | 6,020,520 |
| 25 Mar 2024 | 12.57 | 12.57 | 12.06 | 12.06 | 12.01 | 3,111,780 |
| 22 Mar 2024 | 12.54 | 12.74 | 12.21 | 12.60 | 12.55 | 4,581,620 |
| 21 Mar 2024 | 12.65 | 12.85 | 12.44 | 12.51 | 12.46 | 3,700,440 |
| 20 Mar 2024 | 12.41 | 12.76 | 12.28 | 12.62 | 12.57 | 4,728,188 |
| 19 Mar 2024 | 12.58 | 12.58 | 12.28 | 12.42 | 12.37 | 3,381,700 |
| 18 Mar 2024 | 12.09 | 12.58 | 12.09 | 12.50 | 12.45 | 5,748,072 |
| 15 Mar 2024 | 11.54 | 12.10 | 11.41 | 12.07 | 12.02 | 5,188,144 |
| 14 Mar 2024 | 11.49 | 11.78 | 11.40 | 11.55 | 11.50 | 3,991,210 |
| 13 Mar 2024 | 11.80 | 11.95 | 11.47 | 11.56 | 11.51 | 5,477,642 |
| 12 Mar 2024 | 11.00 | 11.74 | 11.00 | 11.54 | 11.49 | 7,304,336 |
| 11 Mar 2024 | 11.29 | 11.29 | 10.69 | 10.98 | 10.94 | 4,781,936 |
| 08 Mar 2024 | 10.44 | 10.79 | 10.38 | 10.78 | 10.74 | 3,621,020 |
| 07 Mar 2024 | 10.43 | 10.72 | 10.37 | 10.41 | 10.37 | 2,658,050 |
| 06 Mar 2024 | 10.48 | 10.65 | 10.25 | 10.50 | 10.46 | 2,483,280 |
| 05 Mar 2024 | 10.48 | 10.60 | 10.24 | 10.48 | 10.44 | 4,361,720 |
| 04 Mar 2024 | 10.69 | 10.75 | 10.18 | 10.49 | 10.45 | 4,642,980 |
| 01 Mar 2024 | 10.59 | 11.16 | 10.43 | 10.69 | 10.65 | 5,674,630 |
| 29 Feb 2024 | 10.01 | 10.79 | 9.93 | 10.63 | 10.59 | 5,864,956 |
| 28 Feb 2024 | 10.73 | 11.34 | 9.93 | 10.00 | 9.96 | 8,260,092 |
| 27 Feb 2024 | 10.28 | 10.76 | 10.20 | 10.73 | 10.69 | 4,329,180 |
| 26 Feb 2024 | 10.43 | 10.65 | 10.19 | 10.33 | 10.29 | 5,393,701 |
| 23 Feb 2024 | 9.90 | 10.44 | 9.88 | 10.35 | 10.31 | 6,801,721 |
| 22 Feb 2024 | 9.27 | 9.93 | 9.26 | 9.85 | 9.81 | 6,826,432 |
| 21 Feb 2024 | 9.06 | 9.65 | 8.95 | 9.37 | 9.33 | 4,387,720 |
| 20 Feb 2024 | 8.92 | 9.31 | 8.80 | 9.17 | 9.13 | 3,594,216 |
| 19 Feb 2024 | 8.98 | 9.38 | 8.66 | 9.00 | 8.96 | 7,291,358 |
| 08 Feb 2024 | 7.74 | 8.73 | 6.70 | 8.54 | 8.51 | 13,710,112 |
| 07 Feb 2024 | 8.72 | 8.74 | 7.50 | 7.74 | 7.71 | 8,789,810 |
| 06 Feb 2024 | 8.18 | 8.90 | 7.73 | 8.63 | 8.59 | 8,344,086 |
| 05 Feb 2024 | 9.56 | 9.71 | 7.94 | 8.45 | 8.42 | 9,787,692 |
| 02 Feb 2024 | 9.90 | 10.24 | 9.18 | 9.66 | 9.62 | 5,257,940 |
| 01 Feb 2024 | 10.08 | 10.19 | 9.66 | 9.90 | 9.86 | 3,913,240 |
| 31 Jan 2024 | 10.78 | 10.82 | 10.00 | 10.15 | 10.11 | 3,428,340 |
| 30 Jan 2024 | 11.21 | 11.25 | 10.73 | 10.73 | 10.69 | 2,583,260 |
| 29 Jan 2024 | 11.58 | 12.39 | 11.24 | 11.26 | 11.21 | 2,906,200 |
| 26 Jan 2024 | 11.85 | 11.86 | 11.53 | 11.68 | 11.63 | 3,391,400 |
| 25 Jan 2024 | 11.11 | 11.83 | 11.09 | 11.78 | 11.73 | 3,942,590 |
| 24 Jan 2024 | 11.07 | 11.30 | 10.75 | 11.10 | 11.05 | 3,328,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.