Suncha Technology Co., Ltd. (SHE:001211)
China · Delayed Price · Currency is CNY 27.92
+1.43 (5.40%)
Sep 5, 2025, 2:45 PM CST
Suncha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.85 | 28.34 | 25.88 | 28.05 | 28.05 | 5.89% | 6,484,137 |
| Sep 4, 2025 | 26.86 | 27.88 | 26.14 | 26.49 | 26.49 | -1.38% | 5,834,533 |
| Sep 3, 2025 | 26.33 | 27.74 | 25.86 | 26.86 | 26.86 | 2.01% | 5,486,950 |
| Sep 2, 2025 | 26.12 | 26.95 | 25.23 | 26.33 | 26.33 | 0.30% | 5,810,293 |
| Sep 1, 2025 | 24.77 | 26.40 | 24.46 | 26.25 | 26.25 | 5.38% | 5,539,405 |
| Aug 29, 2025 | 25.00 | 25.23 | 24.22 | 24.91 | 24.91 | 0.12% | 2,447,406 |
| Aug 28, 2025 | 24.54 | 25.26 | 23.32 | 24.88 | 24.88 | 1.93% | 2,930,950 |
| Aug 27, 2025 | 25.67 | 25.68 | 24.36 | 24.41 | 24.41 | -4.31% | 2,325,006 |
| Aug 26, 2025 | 24.73 | 25.69 | 24.55 | 25.51 | 25.51 | 2.95% | 2,314,200 |
| Aug 25, 2025 | 25.27 | 25.50 | 24.51 | 24.78 | 24.78 | -0.44% | 2,401,000 |
| Aug 22, 2025 | 25.30 | 25.30 | 24.72 | 24.89 | 24.89 | -1.43% | 2,016,800 |
| Aug 21, 2025 | 25.23 | 25.55 | 25.10 | 25.25 | 25.25 | 0.16% | 1,427,400 |
| Aug 20, 2025 | 25.13 | 25.21 | 24.80 | 25.21 | 25.21 | 0.48% | 1,260,993 |
| Aug 19, 2025 | 24.64 | 25.09 | 24.39 | 25.09 | 25.09 | 1.78% | 1,483,100 |
| Aug 18, 2025 | 24.29 | 24.73 | 24.25 | 24.65 | 24.65 | 1.94% | 1,953,450 |
| Aug 15, 2025 | 24.32 | 24.54 | 24.01 | 24.18 | 24.18 | -0.08% | 1,253,150 |
| Aug 14, 2025 | 24.78 | 24.86 | 24.20 | 24.20 | 24.20 | -1.91% | 1,575,300 |
| Aug 13, 2025 | 25.24 | 25.25 | 24.63 | 24.67 | 24.67 | -1.75% | 1,580,800 |
| Aug 12, 2025 | 25.14 | 25.30 | 24.89 | 25.11 | 25.11 | -0.16% | 1,659,810 |
| Aug 11, 2025 | 24.68 | 25.18 | 24.61 | 25.15 | 25.15 | 2.82% | 2,419,300 |
| Aug 8, 2025 | 24.35 | 24.58 | 24.06 | 24.46 | 24.46 | 0.45% | 1,600,700 |
| Aug 7, 2025 | 24.56 | 24.60 | 24.29 | 24.35 | 24.35 | -0.37% | 1,158,400 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.25 | 24.44 | 24.44 | 0.16% | 1,180,200 |
| Aug 5, 2025 | 24.40 | 24.47 | 24.15 | 24.40 | 24.40 | 0.95% | 1,280,376 |
| Aug 4, 2025 | 23.89 | 24.29 | 23.72 | 24.17 | 24.17 | 1.17% | 1,639,500 |
| Aug 1, 2025 | 23.56 | 24.08 | 23.27 | 23.89 | 23.89 | 1.44% | 1,348,700 |
| Jul 31, 2025 | 23.88 | 24.15 | 23.44 | 23.55 | 23.55 | -1.17% | 1,252,693 |
| Jul 30, 2025 | 23.86 | 24.37 | 23.49 | 23.83 | 23.83 | -0.13% | 1,376,093 |
| Jul 29, 2025 | 24.00 | 24.37 | 23.49 | 23.86 | 23.86 | -0.13% | 1,452,000 |
| Jul 28, 2025 | 23.49 | 24.16 | 23.49 | 23.89 | 23.89 | 1.57% | 1,865,206 |
| Jul 25, 2025 | 23.41 | 23.53 | 23.25 | 23.52 | 23.52 | 0.94% | 1,318,899 |
| Jul 24, 2025 | 23.32 | 23.50 | 23.03 | 23.30 | 23.30 | 0.60% | 1,340,700 |
| Jul 23, 2025 | 23.17 | 23.45 | 22.96 | 23.16 | 23.16 | 0.35% | 1,617,500 |
| Jul 22, 2025 | 23.54 | 23.55 | 22.85 | 23.08 | 23.08 | -2.00% | 1,789,700 |
| Jul 21, 2025 | 23.29 | 23.63 | 23.17 | 23.55 | 23.55 | 1.82% | 1,448,199 |
| Jul 18, 2025 | 23.09 | 23.20 | 22.94 | 23.13 | 23.13 | 0.22% | 819,200 |
| Jul 17, 2025 | 23.00 | 23.25 | 22.87 | 23.08 | 23.08 | 0.35% | 953,500 |
| Jul 16, 2025 | 22.91 | 23.13 | 22.80 | 23.00 | 23.00 | 0.88% | 1,161,600 |
| Jul 15, 2025 | 23.29 | 23.29 | 22.56 | 22.80 | 22.80 | -2.10% | 1,207,100 |
| Jul 14, 2025 | 23.01 | 23.29 | 22.93 | 23.29 | 23.29 | 1.48% | 1,276,100 |
| Jul 11, 2025 | 23.16 | 23.18 | 22.71 | 22.95 | 22.95 | -0.91% | 2,249,800 |
| Jul 10, 2025 | 23.61 | 24.09 | 22.90 | 23.16 | 23.16 | -1.70% | 2,560,107 |
| Jul 9, 2025 | 23.23 | 23.79 | 22.86 | 23.56 | 23.56 | 1.42% | 1,985,800 |
| Jul 8, 2025 | 23.12 | 23.46 | 22.99 | 23.23 | 23.23 | 0.52% | 1,268,400 |
| Jul 7, 2025 | 22.29 | 23.11 | 22.22 | 23.11 | 23.11 | 2.80% | 1,507,900 |
| Jul 4, 2025 | 23.08 | 23.08 | 22.47 | 22.48 | 22.27 | -2.22% | 1,264,399 |
| Jul 3, 2025 | 22.96 | 23.16 | 22.88 | 22.99 | 22.77 | -0.04% | 983,407 |
| Jul 2, 2025 | 23.03 | 23.04 | 22.60 | 23.00 | 22.78 | 0.44% | 1,021,100 |
| Jul 1, 2025 | 23.06 | 23.06 | 22.65 | 22.90 | 22.68 | 0.39% | 1,054,900 |
| Jun 30, 2025 | 22.73 | 22.96 | 22.66 | 22.81 | 22.60 | 0.53% | 989,200 |