Shenzhen Sunline Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.42	13.44	12.87	12.89	12.89	-4.52%	23,133,670
Mar 25, 2026	13.56	13.82	13.45	13.50	13.50	-1.03%	21,337,840
Mar 24, 2026	13.54	13.69	13.19	13.64	13.64	2.63%	23,215,992
Mar 23, 2026	13.40	13.85	13.11	13.29	13.29	-2.64%	28,583,426
Mar 20, 2026	14.00	14.27	13.61	13.65	13.65	-2.29%	30,651,970
Mar 19, 2026	13.75	14.24	13.68	13.97	13.97	0.22%	28,184,670
Mar 18, 2026	13.85	14.02	13.73	13.94	13.94	0.22%	18,589,550
Mar 17, 2026	13.90	14.17	13.70	13.91	13.91	-1.35%	27,939,484
Mar 16, 2026	13.69	14.14	13.69	14.10	14.10	4.37%	39,988,530
Mar 13, 2026	14.05	14.06	13.47	13.51	13.51	-5.13%	32,923,261
Mar 12, 2026	13.58	14.35	13.58	14.24	14.24	4.94%	48,582,840
Mar 11, 2026	13.47	13.70	13.42	13.57	13.57	0.37%	14,121,280
Mar 10, 2026	13.53	13.70	13.32	13.52	13.52	0.90%	16,308,950
Mar 9, 2026	13.20	13.50	12.92	13.40	13.40	-0.45%	21,228,810
Mar 6, 2026	13.12	13.64	13.05	13.46	13.46	2.44%	19,025,620
Mar 5, 2026	13.15	13.37	13.07	13.14	13.14	2.26%	17,974,390
Mar 4, 2026	13.02	13.21	12.75	12.85	12.85	-1.98%	16,206,850
Mar 3, 2026	13.60	13.79	13.05	13.11	13.11	-3.53%	22,237,430
Mar 2, 2026	14.00	14.05	13.40	13.59	13.59	-4.97%	30,294,000
Feb 27, 2026	14.15	14.39	14.12	14.30	14.30	1.06%	18,114,860
Feb 26, 2026	14.47	14.67	14.11	14.15	14.15	-1.19%	24,224,190
Feb 25, 2026	13.98	14.38	13.92	14.32	14.32	2.43%	21,305,380
Feb 24, 2026	14.22	14.30	13.95	13.98	13.98	-0.43%	14,318,080
Feb 13, 2026	14.12	14.28	14.03	14.04	14.04	-0.64%	13,927,200
Feb 12, 2026	14.20	14.23	13.96	14.13	14.13	-0.49%	16,931,250
Feb 11, 2026	14.15	14.39	14.10	14.20	14.20	0.07%	18,510,140
Feb 10, 2026	14.17	14.30	14.10	14.19	14.19	0.14%	16,757,720
Feb 9, 2026	13.95	14.44	13.92	14.17	14.17	3.36%	23,481,620
Feb 6, 2026	13.57	13.90	13.49	13.71	13.71	0.29%	15,436,110
Feb 5, 2026	13.70	13.77	13.62	13.67	13.67	-0.87%	11,779,550
Feb 4, 2026	13.72	13.88	13.60	13.79	13.79	-0.07%	16,064,831
Feb 3, 2026	13.82	13.88	13.65	13.80	13.80	1.25%	16,915,960
Feb 2, 2026	13.90	14.12	13.62	13.63	13.63	-1.94%	21,263,340
Jan 30, 2026	14.22	14.39	13.90	13.90	13.90	-3.00%	22,863,160
Jan 29, 2026	14.32	14.65	14.02	14.33	14.33	-0.83%	25,563,210
Jan 28, 2026	14.57	14.78	14.42	14.45	14.45	-1.10%	15,903,200
Jan 27, 2026	14.64	14.82	14.28	14.61	14.61	-0.68%	22,048,490
Jan 26, 2026	15.41	15.56	14.51	14.71	14.71	-3.35%	36,042,600
Jan 23, 2026	15.15	15.43	15.07	15.22	15.22	0.33%	27,733,340
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