Sunsea AIoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	10.84	11.18	10.75	10.84	10.84	0.84%	15,946,308
Sep 29, 2025	10.68	10.78	10.47	10.75	10.75	0.37%	9,807,700
Sep 26, 2025	10.90	10.91	10.68	10.71	10.71	-2.37%	9,796,489
Sep 25, 2025	11.09	11.16	10.93	10.97	10.97	-1.08%	11,656,500
Sep 24, 2025	10.90	11.12	10.71	11.09	11.09	1.28%	14,295,100
Sep 23, 2025	11.30	11.35	10.61	10.95	10.95	-6.33%	29,151,481
Sep 22, 2025	11.73	11.85	11.55	11.69	11.69	-0.93%	14,130,000
Sep 19, 2025	11.89	12.10	11.70	11.80	11.80	-0.67%	16,669,900
Sep 18, 2025	12.15	12.39	11.68	11.88	11.88	-2.62%	29,818,683
Sep 17, 2025	12.20	12.40	12.13	12.20	12.20	-1.37%	21,640,501
Sep 16, 2025	12.38	12.45	12.02	12.37	12.37	0.57%	26,274,725
Sep 15, 2025	12.65	12.95	12.30	12.30	12.30	-4.95%	43,057,906
Sep 12, 2025	12.71	13.30	12.22	12.94	12.94	0.94%	72,187,364
Sep 11, 2025	12.61	13.39	12.55	12.82	12.82	3.22%	83,008,577
Sep 10, 2025	12.00	12.42	11.57	12.42	12.42	10.01%	33,649,100
Sep 9, 2025	11.60	11.66	11.24	11.29	11.29	-2.67%	14,710,609
Sep 8, 2025	11.80	11.82	11.48	11.60	11.60	-1.69%	16,628,400
Sep 5, 2025	11.29	11.85	11.22	11.80	11.80	3.42%	23,361,512
Sep 4, 2025	12.27	12.27	11.18	11.41	11.41	-5.62%	30,387,379
Sep 3, 2025	11.78	13.00	11.51	12.09	12.09	2.20%	36,773,000
Sep 2, 2025	12.28	12.30	11.65	11.83	11.83	-3.59%	24,201,170
Sep 1, 2025	11.73	12.32	11.73	12.27	12.27	4.43%	32,539,179
Aug 29, 2025	12.33	12.38	11.74	11.75	11.75	-6.45%	37,757,884
Aug 28, 2025	12.74	13.19	12.14	12.56	12.56	-3.01%	52,241,921
Aug 27, 2025	12.48	13.45	12.22	12.95	12.95	2.78%	79,499,375
Aug 26, 2025	12.32	12.80	12.06	12.60	12.60	4.05%	62,421,847
Aug 25, 2025	12.00	12.14	11.94	12.11	12.11	0.92%	29,663,247
Aug 22, 2025	11.90	12.04	11.81	12.00	12.00	0.50%	22,409,154
Aug 21, 2025	12.16	12.17	11.80	11.94	11.94	-1.89%	27,254,500
Aug 20, 2025	12.00	12.20	11.93	12.17	12.17	0.58%	27,998,366
Aug 19, 2025	12.01	12.23	11.99	12.10	12.10	-0.08%	35,622,700
Aug 18, 2025	12.06	12.36	11.94	12.11	12.11	1.34%	49,711,768
Aug 15, 2025	11.61	12.08	11.50	11.95	11.95	2.05%	51,913,787
Aug 14, 2025	12.53	12.66	11.70	11.71	11.71	-8.59%	77,791,913
Aug 13, 2025	13.50	13.68	12.77	12.81	12.81	-5.67%	92,455,233
Aug 12, 2025	14.90	15.13	13.57	13.58	13.58	-6.28%	109,770,804
Aug 11, 2025	14.43	14.85	13.71	14.49	14.49	-3.14%	105,121,627
Aug 8, 2025	14.00	14.96	13.11	14.96	14.96	10.00%	129,320,448
Aug 7, 2025	13.00	13.60	12.81	13.60	13.60	10.03%	87,017,961
Aug 6, 2025	11.99	12.36	11.80	12.36	12.36	9.96%	55,340,022
Aug 5, 2025	10.16	11.24	10.11	11.24	11.24	9.98%	41,601,635
Aug 4, 2025	9.93	10.23	9.84	10.22	10.22	1.89%	20,333,634
Aug 1, 2025	9.67	10.11	9.61	10.03	10.03	3.30%	20,365,517
Jul 31, 2025	9.65	9.92	9.64	9.71	9.71	0.31%	15,331,951
Jul 30, 2025	9.82	9.82	9.59	9.68	9.68	-1.83%	9,277,970
Jul 29, 2025	9.73	9.89	9.67	9.86	9.86	0.72%	11,620,933
Jul 28, 2025	9.79	9.92	9.71	9.79	9.79	1.24%	12,971,000
Jul 25, 2025	9.46	9.74	9.43	9.67	9.67	2.11%	11,998,664
Jul 24, 2025	9.40	9.49	9.40	9.47	9.47	0.85%	5,507,700
Jul 23, 2025	9.53	9.53	9.38	9.39	9.39	-1.78%	8,864,783