Skip to main content
logo
Suntak Technology Co.,Ltd. (SHE:002815)
China flag China · Delayed Price · Currency is CNY
14.08
-0.16 (-1.12%)
Nov 3, 2025, 3:04 PM CST

Suntak Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202514.6314.9514.1714.2414.24-2.60%35,426,249
Oct 30, 202514.8915.0014.5214.6214.62-1.81%25,445,207
Oct 29, 202514.7915.0614.6614.8914.891.43%27,610,355
Oct 28, 202514.4014.8814.3214.6814.681.03%30,111,800
Oct 27, 202514.3814.6514.2514.5314.532.11%32,948,222
Oct 24, 202513.6914.2413.6914.2314.233.57%30,300,926
Oct 23, 202513.8213.8513.4913.7413.74-0.58%15,615,579
Oct 22, 202513.6113.9413.6013.8213.820.58%19,953,536
Oct 21, 202513.5413.8013.4113.7413.741.93%21,814,782
Oct 20, 202513.4013.6613.3713.4813.481.74%20,645,168
Oct 17, 202513.7613.8013.2013.2513.25-3.71%27,250,932
Oct 16, 202513.9013.9913.7013.7613.76-1.36%18,115,394
Oct 15, 202513.6313.9713.3813.9513.952.57%26,334,078
Oct 14, 202514.3514.4613.5413.6013.60-3.95%35,084,413
Oct 13, 202513.7514.2013.5614.1614.16-2.61%32,615,398
Oct 10, 202514.8914.9814.5014.5414.54-3.39%41,154,083
Oct 9, 202515.0915.5215.0115.0515.05-0.27%39,359,038
Sep 30, 202515.2315.5515.0015.0915.09-1.05%35,988,713
Sep 29, 202514.7815.2814.6815.2515.253.18%32,746,889
Sep 26, 202515.6115.6714.7614.7814.78-5.68%47,855,441
Sep 25, 202515.8015.9215.4315.6715.67-1.57%38,773,267
Sep 24, 202515.6015.9915.2315.9215.921.27%45,724,825
Sep 23, 202516.7316.9615.2715.7215.72-6.04%82,762,579
Sep 22, 202516.8716.9416.4516.7316.73-0.42%44,917,769
Sep 19, 202516.7317.4416.7016.8016.800.66%66,930,342
Sep 18, 202516.9117.3416.4016.6916.691.09%96,172,651
Sep 17, 202516.6816.7816.3016.5116.51-0.48%49,800,759
Sep 16, 202516.5016.8316.3016.5916.590.24%59,101,151
Sep 15, 202516.6016.7615.9816.5516.55-0.06%59,339,477
Sep 12, 202516.4416.9516.3016.5616.560.49%100,202,209
Sep 11, 202515.1016.4815.0016.4816.4810.01%61,575,817
Sep 10, 202514.8815.3614.6714.9814.981.49%44,187,460
Sep 9, 202514.9015.3614.7314.7614.76-1.60%40,747,333
Sep 8, 202515.1415.4014.7615.0015.00-0.86%37,436,848
Sep 5, 202514.8115.1714.6315.1315.133.99%45,253,720
Sep 4, 202515.6215.8214.2814.5514.55-5.52%56,621,241
Sep 3, 202515.9015.9815.3015.4015.40-3.02%50,189,980
Sep 2, 202517.2217.7015.7315.8815.88-7.89%96,660,572
Sep 1, 202517.2218.0017.0117.2417.24-2.60%99,734,930
Aug 29, 202518.3518.4616.8717.7017.702.97%160,913,134
Aug 28, 202515.6617.1915.5017.1917.199.98%129,529,006
Aug 27, 202515.2316.3015.2315.6315.631.23%92,777,852
Aug 26, 202514.8815.9814.8015.4415.443.69%97,509,944
Aug 25, 202515.1315.3614.6814.8914.89-3.06%84,827,401
Aug 22, 202514.6115.6014.5115.3615.363.09%96,635,602
Aug 21, 202516.0116.0114.9014.9014.90-9.97%135,682,198
Aug 20, 202515.3917.4014.5416.5516.554.61%144,396,645
Aug 19, 202514.8016.2914.6215.8215.826.82%122,044,727
Aug 18, 202513.7415.0913.5714.8114.817.94%91,406,107
Aug 15, 202513.6713.9013.5213.7213.720.66%37,074,739