Shenzhen Sunline Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.50	15.61	15.15	15.17	15.17	-0.85%	21,100,399
Jan 21, 2026	15.25	15.43	15.15	15.30	15.30	-0.13%	20,450,610
Jan 20, 2026	15.54	15.73	15.15	15.32	15.32	-1.86%	28,412,890
Jan 19, 2026	16.01	16.10	15.55	15.61	15.61	-3.28%	35,369,090
Jan 16, 2026	16.03	16.30	15.65	16.14	16.14	1.13%	52,796,654
Jan 15, 2026	16.01	16.41	15.76	15.96	15.96	-1.91%	52,557,890
Jan 14, 2026	15.37	16.88	15.32	16.27	16.27	5.31%	104,441,800
Jan 13, 2026	16.01	16.10	15.35	15.45	15.45	-3.98%	53,391,090
Jan 12, 2026	15.14	16.14	15.11	16.09	16.09	7.12%	77,989,410
Jan 9, 2026	14.76	15.08	14.70	15.02	15.02	1.76%	33,010,610
Jan 8, 2026	14.75	14.89	14.67	14.76	14.76	-0.27%	24,720,190
Jan 7, 2026	15.00	15.13	14.69	14.80	14.80	-3.14%	41,240,890
Jan 6, 2026	15.11	15.70	15.08	15.28	15.28	0.46%	48,276,950
Jan 5, 2026	15.38	15.38	14.98	15.21	15.21	-1.74%	51,591,255
Dec 31, 2025	14.79	15.80	14.60	15.48	15.48	5.67%	75,668,070
Dec 30, 2025	15.00	15.30	14.63	14.65	14.65	-1.35%	52,186,480
Dec 29, 2025	14.35	14.99	14.25	14.85	14.85	3.63%	48,050,840
Dec 26, 2025	14.30	14.63	14.28	14.33	14.33	-1.10%	24,372,581
Dec 25, 2025	14.25	14.63	14.25	14.49	14.49	2.77%	33,973,610
Dec 24, 2025	13.83	14.11	13.79	14.10	14.10	1.95%	18,311,802
Dec 23, 2025	14.15	14.16	13.75	13.83	13.83	-2.61%	19,740,530
Dec 22, 2025	14.08	14.35	14.04	14.20	14.20	0.85%	23,889,160
Dec 19, 2025	13.97	14.20	13.94	14.08	14.08	0.72%	18,331,730
Dec 18, 2025	13.85	14.16	13.82	13.98	13.98	0.36%	21,315,400
Dec 17, 2025	13.89	14.10	13.46	13.93	13.93	-0.92%	31,652,300
Dec 16, 2025	13.71	14.25	13.53	14.06	14.06	2.33%	33,903,690
Dec 15, 2025	13.62	13.95	13.54	13.74	13.74	0.15%	15,408,090
Dec 12, 2025	13.68	13.89	13.68	13.72	13.72	0.15%	13,271,103
Dec 11, 2025	13.75	13.98	13.65	13.70	13.70	-0.36%	17,190,297
Dec 10, 2025	13.55	13.79	13.41	13.75	13.75	1.25%	13,306,240
Dec 9, 2025	13.77	13.88	13.57	13.58	13.58	-2.09%	15,021,060
Dec 8, 2025	13.75	14.10	13.60	13.87	13.87	0.95%	26,989,640
Dec 5, 2025	13.15	13.83	13.04	13.74	13.74	4.41%	29,017,490
Dec 4, 2025	13.15	13.32	13.01	13.16	13.16	0.08%	10,335,040
Dec 3, 2025	13.56	13.72	13.09	13.15	13.15	-3.10%	16,806,690
Dec 2, 2025	13.79	13.80	13.55	13.57	13.57	-2.16%	12,597,150
Dec 1, 2025	13.71	13.90	13.65	13.87	13.87	0.73%	12,148,470
Nov 28, 2025	13.74	13.83	13.60	13.77	13.77	0.51%	9,316,870
Nov 27, 2025	13.78	13.95	13.67	13.70	13.70	-0.72%	10,742,080
Nov 26, 2025	14.05	14.18	13.78	13.80	13.80	-1.71%	13,313,280
Nov 25, 2025	13.94	14.23	13.92	14.04	14.04	0.72%	16,285,100
Nov 24, 2025	13.58	14.02	13.48	13.94	13.94	3.26%	19,081,610
Nov 21, 2025	13.81	14.03	13.37	13.50	13.50	-2.74%	17,801,110
Nov 20, 2025	14.12	14.16	13.84	13.88	13.88	-1.00%	11,783,370
Nov 19, 2025	14.32	14.38	14.00	14.02	14.02	-2.23%	12,787,580
Nov 18, 2025	14.18	14.39	14.08	14.34	14.34	0.56%	15,721,300
Nov 17, 2025	13.96	14.29	13.90	14.26	14.26	2.15%	14,589,860
Nov 14, 2025	14.06	14.21	13.96	13.96	13.96	-1.83%	9,866,519
Nov 13, 2025	14.01	14.22	13.87	14.22	14.22	1.21%	13,458,740
Nov 12, 2025	14.12	14.20	13.98	14.05	14.05	-0.99%	13,686,320