Shenzhen Sunline Tech Co., Ltd. (SHE:300348)
China · Delayed Price · Currency is CNY 14.75
+0.09 (0.61%)
Oct 15, 2025, 2:45 PM CST
Shenzhen Sunline Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 14.69 | 14.88 | 14.53 | 14.75 | 14.75 | 0.61% | 15,425,614 |
| Oct 14, 2025 | 14.80 | 15.07 | 14.59 | 14.66 | 14.66 | -0.74% | 21,385,625 |
| Oct 13, 2025 | 14.16 | 14.86 | 13.98 | 14.77 | 14.77 | -1.20% | 19,738,647 |
| Oct 10, 2025 | 15.09 | 15.28 | 14.88 | 14.95 | 14.95 | -1.39% | 18,718,998 |
| Oct 9, 2025 | 15.10 | 15.35 | 15.10 | 15.16 | 15.16 | 0.46% | 20,240,400 |
| Sep 30, 2025 | 15.22 | 15.30 | 15.07 | 15.09 | 15.09 | -0.72% | 17,287,421 |
| Sep 29, 2025 | 14.82 | 15.35 | 14.61 | 15.20 | 15.20 | 2.56% | 24,504,604 |
| Sep 26, 2025 | 15.40 | 15.53 | 14.81 | 14.82 | 14.82 | -1.85% | 23,537,456 |
| Sep 25, 2025 | 15.24 | 15.42 | 15.10 | 15.10 | 15.10 | -0.92% | 21,411,420 |
| Sep 24, 2025 | 14.86 | 15.25 | 14.70 | 15.24 | 15.24 | 1.67% | 21,100,981 |
| Sep 23, 2025 | 15.30 | 15.38 | 14.60 | 14.99 | 14.99 | -2.73% | 31,020,386 |
| Sep 22, 2025 | 15.20 | 15.42 | 15.12 | 15.41 | 15.41 | 0.33% | 21,374,989 |
| Sep 19, 2025 | 15.71 | 15.82 | 15.36 | 15.36 | 15.36 | -2.29% | 23,062,410 |
| Sep 18, 2025 | 16.11 | 16.22 | 15.60 | 15.72 | 15.72 | -2.96% | 35,914,052 |
| Sep 17, 2025 | 16.05 | 16.36 | 15.89 | 16.20 | 16.20 | 0.87% | 30,004,570 |
| Sep 16, 2025 | 15.76 | 16.06 | 15.68 | 16.06 | 16.06 | 1.58% | 22,008,894 |
| Sep 15, 2025 | 16.06 | 16.20 | 15.80 | 15.81 | 15.81 | -1.43% | 22,245,757 |
| Sep 12, 2025 | 16.29 | 16.45 | 16.04 | 16.04 | 16.04 | -1.29% | 36,807,924 |
| Sep 11, 2025 | 15.91 | 16.28 | 15.73 | 16.25 | 16.25 | 4.37% | 43,229,675 |
| Sep 10, 2025 | 15.68 | 15.95 | 15.53 | 15.57 | 15.57 | -0.45% | 19,189,520 |
| Sep 9, 2025 | 15.79 | 15.93 | 15.61 | 15.64 | 15.64 | -1.51% | 20,796,384 |
| Sep 8, 2025 | 15.60 | 15.95 | 15.50 | 15.88 | 15.88 | 1.15% | 25,338,515 |
| Sep 5, 2025 | 15.28 | 15.76 | 15.19 | 15.70 | 15.70 | 2.08% | 27,324,383 |
| Sep 4, 2025 | 15.39 | 15.64 | 15.00 | 15.38 | 15.38 | 0.07% | 32,065,655 |
| Sep 3, 2025 | 16.19 | 16.22 | 15.32 | 15.37 | 15.37 | -4.53% | 37,280,225 |
| Sep 2, 2025 | 17.12 | 17.13 | 16.09 | 16.10 | 16.10 | -6.88% | 64,480,609 |
| Sep 1, 2025 | 17.14 | 17.99 | 17.06 | 17.29 | 17.29 | 2.31% | 59,522,015 |
| Aug 29, 2025 | 17.22 | 17.30 | 16.71 | 16.90 | 16.90 | -2.31% | 47,348,767 |
| Aug 28, 2025 | 17.20 | 17.36 | 16.33 | 17.30 | 17.30 | 0.46% | 65,839,433 |
| Aug 27, 2025 | 18.10 | 18.26 | 17.13 | 17.22 | 17.22 | -4.91% | 75,570,934 |
| Aug 26, 2025 | 18.35 | 18.51 | 18.03 | 18.11 | 18.11 | -2.58% | 67,670,309 |
| Aug 25, 2025 | 17.88 | 18.68 | 17.85 | 18.59 | 18.59 | 3.97% | 116,265,347 |
| Aug 22, 2025 | 17.35 | 18.03 | 17.32 | 17.88 | 17.88 | 1.53% | 80,844,417 |
| Aug 21, 2025 | 17.81 | 18.39 | 17.58 | 17.61 | 17.61 | 3.16% | 131,154,105 |
| Aug 20, 2025 | 17.11 | 17.16 | 16.70 | 17.07 | 17.07 | -1.22% | 55,956,668 |
| Aug 19, 2025 | 17.43 | 17.71 | 17.27 | 17.28 | 17.28 | -1.54% | 65,017,908 |
| Aug 18, 2025 | 17.39 | 17.77 | 16.94 | 17.55 | 17.55 | 0.98% | 88,609,239 |
| Aug 15, 2025 | 17.00 | 17.66 | 16.43 | 17.38 | 17.38 | -1.53% | 101,815,305 |
| Aug 14, 2025 | 17.08 | 18.28 | 17.08 | 17.65 | 17.65 | 3.34% | 117,941,863 |
| Aug 13, 2025 | 17.07 | 17.17 | 16.78 | 17.08 | 17.08 | 0.06% | 57,084,375 |
| Aug 12, 2025 | 16.76 | 17.13 | 16.70 | 17.07 | 17.07 | 1.43% | 54,931,709 |
| Aug 11, 2025 | 16.39 | 16.97 | 16.35 | 16.83 | 16.83 | 1.94% | 51,938,266 |
| Aug 8, 2025 | 16.40 | 16.90 | 16.30 | 16.51 | 16.51 | 0.06% | 58,731,153 |
| Aug 7, 2025 | 16.64 | 16.75 | 16.38 | 16.50 | 16.50 | -1.20% | 38,137,992 |
| Aug 6, 2025 | 16.62 | 16.77 | 16.53 | 16.70 | 16.70 | -0.30% | 38,959,116 |
| Aug 5, 2025 | 16.78 | 16.85 | 16.50 | 16.75 | 16.75 | 0.24% | 42,821,100 |
| Aug 4, 2025 | 16.60 | 16.78 | 16.50 | 16.71 | 16.71 | -0.54% | 36,845,482 |
| Aug 1, 2025 | 17.02 | 17.02 | 16.54 | 16.80 | 16.80 | -1.06% | 44,546,469 |
| Jul 31, 2025 | 17.01 | 17.41 | 16.88 | 16.98 | 16.98 | -0.82% | 48,250,741 |
| Jul 30, 2025 | 18.15 | 18.17 | 17.00 | 17.12 | 17.12 | -6.80% | 87,417,957 |