Skip to main content
Suntak Technology Co.,Ltd. (SHE:002815)
China flag China · Delayed Price · Currency is CNY
14.89
-1.31 (-8.09%)
Nov 13, 2026, 3:04 PM CST

Suntak Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.5016.5014.5014.8914.89-8.09%86,072,556
Nov 12, 202616.2817.0616.1316.2016.20-0.43%113,089,578
Nov 11, 202615.1116.3615.0616.2716.276.97%84,980,240
Nov 10, 202615.5815.9415.1615.2115.210.53%77,873,725
Nov 9, 202614.5015.6414.1815.1315.136.40%96,901,936
Nov 6, 202614.3014.6113.8814.2214.22-7.54%60,914,239
Nov 5, 202614.8015.7814.6315.3815.38-69,244,628
Nov 4, 202614.6515.5613.9815.3815.385.05%83,789,152
Nov 3, 202615.2215.7014.4414.6414.64-5.67%62,134,862
Nov 2, 202615.4016.0014.7015.5215.52-0.19%75,739,218
Oct 30, 202615.5816.9514.9215.5515.55-2.99%85,603,708
Oct 29, 202617.1217.2015.9516.0316.03-7.29%56,027,158
Oct 28, 202616.8017.6416.7017.2917.294.85%67,449,300
Oct 27, 202617.6517.8916.4716.4916.49-5.07%55,964,889
Oct 26, 202618.1518.2817.0017.3717.37-6.36%68,189,491
Oct 23, 202617.7418.7117.0718.5518.55-1.90%105,511,476
Oct 22, 202621.3821.5018.9118.9118.91-10.00%94,549,556
Oct 21, 202621.8722.1020.8521.0121.01-4.50%85,993,247
Oct 20, 202621.9522.9921.2622.0022.00-1.35%115,196,500
Oct 19, 202623.0023.5021.3122.3022.30-4.99%161,953,031
Oct 16, 202625.5825.5823.1323.4723.470.95%225,928,636
Oct 15, 202623.2523.2523.2523.2523.259.98%13,821,210
Oct 14, 202621.2821.9920.8421.1421.14-0.66%69,287,545
Oct 13, 202620.0122.0019.8021.2821.283.45%81,597,880
Oct 12, 202621.2421.7620.5020.5720.57-4.86%54,296,960
Oct 9, 202622.3822.7520.7521.6221.62-3.95%70,926,896
Oct 8, 202623.4124.2022.3722.5122.51-2.17%60,495,956
Sep 30, 202624.2024.3523.0123.0123.01-5.85%65,192,297
Sep 29, 202621.8424.4421.8424.4424.449.99%81,596,580
Sep 28, 202623.8023.8822.0522.2222.22-6.76%59,720,793
Sep 24, 202624.6924.8523.8023.8323.83-4.14%63,594,371
Sep 23, 202625.1525.7024.5024.8624.86-2.09%68,500,332
Sep 22, 202624.2726.2624.1425.3925.396.32%92,354,955
Sep 21, 202623.4024.1423.1723.8823.882.05%75,024,360
Sep 18, 202624.0024.9723.0923.4023.40-1.56%141,682,246
Sep 17, 202623.2624.7323.0223.7723.771.67%112,592,178
Sep 16, 202621.6123.7321.3223.3823.387.94%112,166,168
Sep 15, 202621.1222.0720.8821.6621.662.56%112,539,900
Sep 14, 202619.6521.3319.0221.1221.125.18%154,158,989
Sep 11, 202618.0920.0817.8820.0820.0810.03%104,676,180
Sep 10, 202618.0018.6217.4918.2518.251.05%101,522,339
Sep 9, 202617.6718.6317.1718.0618.065.74%134,335,287
Sep 8, 202617.1117.6116.9517.0817.086.68%198,601,787
Sep 7, 202614.8416.0114.6916.0116.0110.03%85,400,671
Sep 4, 202614.7314.9814.4014.5514.55-0.95%28,469,800
Sep 3, 202614.6214.8714.2314.6914.691.45%29,869,063
Sep 2, 202614.3414.6214.2314.4814.48-0.14%27,808,118
Sep 1, 202614.7114.7114.2614.5014.50-1.69%31,476,844
Aug 31, 202614.3514.9414.3014.7514.750.41%39,152,390
Aug 28, 202614.2715.0514.1614.6914.692.44%49,179,467