Shenzhen Sunline Tech Co., Ltd. (SHE:300348)
China · Delayed Price · Currency is CNY 10.06
-0.13 (-1.28%)
Aug 28, 2026, 3:04 PM CST
Shenzhen Sunline Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.25 | 10.30 | 10.04 | 10.06 | 10.06 | -1.28% | 22,908,345 |
| Aug 27, 2026 | 10.07 | 10.25 | 9.96 | 10.19 | 10.19 | 0.69% | 35,079,663 |
| Aug 26, 2026 | 9.70 | 10.23 | 9.67 | 10.12 | 10.12 | 3.37% | 37,062,840 |
| Aug 25, 2026 | 9.46 | 9.83 | 9.41 | 9.79 | 9.79 | 3.27% | 30,485,224 |
| Aug 24, 2026 | 9.39 | 9.67 | 9.24 | 9.48 | 9.48 | 1.07% | 23,457,994 |
| Aug 21, 2026 | 9.27 | 9.60 | 9.14 | 9.38 | 9.38 | 2.07% | 24,692,450 |
| Aug 20, 2026 | 8.94 | 9.32 | 8.93 | 9.19 | 9.19 | 4.08% | 20,477,784 |
| Aug 19, 2026 | 9.13 | 9.17 | 8.80 | 8.83 | 8.83 | -3.71% | 14,068,451 |
| Aug 18, 2026 | 9.24 | 9.26 | 9.00 | 9.17 | 9.17 | -1.19% | 15,325,900 |
| Aug 17, 2026 | 9.30 | 9.31 | 9.13 | 9.28 | 9.28 | -0.11% | 11,930,200 |
| Aug 14, 2026 | 9.45 | 9.55 | 9.18 | 9.29 | 9.29 | -1.48% | 14,812,306 |
| Aug 13, 2026 | 9.62 | 9.65 | 9.42 | 9.43 | 9.43 | -1.36% | 18,194,653 |
| Aug 12, 2026 | 9.66 | 9.87 | 9.48 | 9.56 | 9.56 | 0.63% | 23,523,534 |
| Aug 11, 2026 | 9.60 | 9.62 | 9.42 | 9.50 | 9.50 | -0.31% | 13,526,800 |
| Aug 10, 2026 | 9.57 | 9.67 | 9.42 | 9.53 | 9.53 | -0.42% | 14,744,825 |
| Aug 7, 2026 | 9.80 | 9.82 | 9.40 | 9.57 | 9.57 | -2.74% | 23,254,144 |
| Aug 6, 2026 | 9.71 | 10.16 | 9.65 | 9.84 | 9.84 | 0.51% | 27,852,640 |
| Aug 5, 2026 | 9.68 | 9.98 | 9.63 | 9.79 | 9.79 | 1.35% | 20,410,247 |
| Aug 4, 2026 | 9.64 | 9.76 | 9.61 | 9.66 | 9.66 | 0.42% | 16,878,550 |
| Aug 3, 2026 | 9.67 | 9.80 | 9.55 | 9.62 | 9.62 | - | 18,675,748 |
| Jul 31, 2026 | 9.32 | 9.80 | 9.30 | 9.62 | 9.62 | 2.56% | 26,523,986 |
| Jul 30, 2026 | 9.14 | 9.59 | 9.14 | 9.38 | 9.38 | 2.07% | 27,117,624 |
| Jul 29, 2026 | 9.04 | 9.24 | 8.93 | 9.19 | 9.19 | 2.00% | 20,169,591 |
| Jul 28, 2026 | 8.68 | 9.02 | 8.62 | 9.01 | 9.01 | 2.97% | 21,280,601 |
| Jul 27, 2026 | 8.46 | 8.78 | 8.40 | 8.75 | 8.75 | 2.94% | 13,625,408 |
| Jul 24, 2026 | 8.88 | 8.93 | 8.49 | 8.50 | 8.50 | -4.92% | 15,272,700 |
| Jul 23, 2026 | 8.85 | 8.95 | 8.76 | 8.94 | 8.94 | -0.22% | 16,101,450 |
| Jul 22, 2026 | 9.00 | 9.07 | 8.84 | 8.96 | 8.96 | -2.40% | 27,021,950 |
| Jul 21, 2026 | 8.49 | 9.65 | 8.48 | 9.18 | 9.18 | 7.37% | 46,028,148 |
| Jul 20, 2026 | 8.40 | 8.69 | 8.37 | 8.55 | 8.55 | 3.01% | 21,316,474 |
| Jul 17, 2026 | 8.60 | 8.76 | 8.20 | 8.30 | 8.30 | -3.38% | 19,391,470 |
| Jul 16, 2026 | 8.40 | 8.70 | 8.36 | 8.59 | 8.59 | 1.90% | 17,234,100 |
| Jul 15, 2026 | 8.20 | 8.53 | 8.17 | 8.43 | 8.43 | 2.18% | 14,916,540 |
| Jul 14, 2026 | 8.30 | 8.36 | 8.07 | 8.25 | 8.25 | -0.60% | 14,843,300 |
| Jul 13, 2026 | 8.68 | 8.81 | 8.30 | 8.30 | 8.30 | -3.94% | 16,174,916 |
| Jul 10, 2026 | 8.46 | 8.87 | 8.35 | 8.64 | 8.64 | 1.65% | 16,594,883 |
| Jul 9, 2026 | 8.53 | 8.67 | 8.35 | 8.50 | 8.50 | -1.28% | 13,951,662 |
| Jul 8, 2026 | 8.41 | 8.67 | 8.40 | 8.61 | 8.61 | 1.89% | 13,626,204 |
| Jul 7, 2026 | 8.70 | 8.74 | 8.43 | 8.45 | 8.45 | -2.87% | 11,106,708 |
| Jul 6, 2026 | 8.98 | 9.03 | 8.67 | 8.70 | 8.70 | -2.90% | 11,452,474 |
| Jul 3, 2026 | 8.99 | 9.11 | 8.88 | 8.96 | 8.96 | 0.11% | 11,546,904 |
| Jul 2, 2026 | 9.15 | 9.25 | 8.92 | 8.95 | 8.95 | -2.08% | 16,989,630 |
| Jul 1, 2026 | 8.80 | 9.29 | 8.73 | 9.14 | 9.14 | 3.86% | 21,351,765 |
| Jun 30, 2026 | 8.76 | 8.89 | 8.63 | 8.80 | 8.80 | 0.92% | 13,441,028 |
| Jun 29, 2026 | 8.89 | 9.02 | 8.61 | 8.72 | 8.72 | -1.80% | 15,621,420 |
| Jun 26, 2026 | 9.29 | 9.35 | 8.88 | 8.88 | 8.88 | -5.13% | 16,869,810 |
| Jun 25, 2026 | 9.41 | 9.53 | 9.27 | 9.36 | 9.36 | -1.27% | 18,272,797 |
| Jun 24, 2026 | 9.98 | 10.05 | 9.37 | 9.48 | 9.48 | -5.48% | 23,742,226 |
| Jun 23, 2026 | 9.98 | 10.30 | 9.92 | 10.03 | 10.03 | -0.50% | 25,982,542 |
| Jun 22, 2026 | 9.54 | 10.13 | 9.29 | 10.08 | 10.08 | 5.55% | 32,783,172 |