Shenzhen Sunline Tech Co., Ltd. (SHE:300348)
China · Delayed Price · Currency is CNY 8.09
-0.53 (-6.15%)
Oct 30, 2026, 3:04 PM CST
Shenzhen Sunline Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.83 | 8.83 | 8.08 | 8.09 | 8.09 | -6.15% | 17,626,686 |
| Oct 29, 2026 | 8.79 | 8.87 | 8.60 | 8.62 | 8.62 | -2.71% | 12,197,275 |
| Oct 28, 2026 | 8.79 | 8.98 | 8.64 | 8.86 | 8.86 | 0.80% | 14,686,856 |
| Oct 27, 2026 | 9.38 | 9.59 | 8.77 | 8.79 | 8.79 | -7.08% | 21,583,955 |
| Oct 26, 2026 | 9.35 | 9.55 | 9.24 | 9.46 | 9.46 | 1.72% | 18,091,794 |
| Oct 23, 2026 | 8.83 | 9.35 | 8.49 | 9.30 | 9.30 | 4.73% | 21,394,905 |
| Oct 22, 2026 | 9.20 | 9.28 | 8.88 | 8.88 | 8.88 | -3.48% | 11,101,995 |
| Oct 21, 2026 | 9.20 | 9.32 | 9.10 | 9.20 | 9.20 | 0.11% | 12,056,600 |
| Oct 20, 2026 | 9.12 | 9.22 | 9.02 | 9.19 | 9.19 | 0.66% | 9,704,370 |
| Oct 19, 2026 | 8.95 | 9.20 | 8.93 | 9.13 | 9.13 | 1.33% | 11,299,423 |
| Oct 16, 2026 | 9.27 | 9.34 | 8.90 | 9.01 | 9.01 | -1.42% | 12,337,430 |
| Oct 15, 2026 | 9.31 | 9.48 | 9.13 | 9.14 | 9.14 | -3.59% | 13,775,355 |
| Oct 14, 2026 | 9.47 | 9.54 | 9.37 | 9.48 | 9.48 | -0.42% | 9,050,052 |
| Oct 13, 2026 | 9.36 | 9.62 | 9.26 | 9.52 | 9.52 | 0.85% | 14,445,810 |
| Oct 12, 2026 | 9.39 | 9.47 | 9.30 | 9.44 | 9.44 | 0.21% | 10,953,524 |
| Oct 9, 2026 | 9.02 | 9.45 | 8.82 | 9.42 | 9.42 | 4.43% | 17,278,400 |
| Oct 8, 2026 | 9.18 | 9.35 | 8.95 | 9.02 | 9.02 | -2.38% | 9,543,003 |
| Sep 30, 2026 | 9.31 | 9.36 | 9.18 | 9.24 | 9.24 | -0.65% | 6,409,700 |
| Sep 29, 2026 | 9.16 | 9.37 | 9.13 | 9.30 | 9.30 | 1.31% | 8,787,949 |
| Sep 28, 2026 | 9.25 | 9.28 | 9.01 | 9.18 | 9.18 | -0.65% | 10,493,910 |
| Sep 24, 2026 | 9.42 | 9.47 | 9.21 | 9.24 | 9.24 | -2.43% | 9,370,619 |
| Sep 23, 2026 | 9.72 | 9.74 | 9.45 | 9.47 | 9.47 | -2.57% | 11,176,222 |
| Sep 22, 2026 | 9.69 | 9.81 | 9.65 | 9.72 | 9.72 | 0.52% | 13,790,714 |
| Sep 21, 2026 | 9.40 | 9.72 | 9.40 | 9.67 | 9.67 | 3.09% | 15,887,100 |
| Sep 18, 2026 | 9.42 | 9.57 | 9.37 | 9.38 | 9.38 | - | 13,859,367 |
| Sep 17, 2026 | 9.40 | 9.53 | 9.34 | 9.38 | 9.38 | -1.05% | 8,317,078 |
| Sep 16, 2026 | 9.42 | 9.54 | 9.31 | 9.48 | 9.48 | 0.53% | 11,429,800 |
| Sep 15, 2026 | 9.57 | 9.71 | 9.41 | 9.43 | 9.43 | -1.77% | 11,116,600 |
| Sep 14, 2026 | 9.56 | 9.75 | 9.51 | 9.60 | 9.60 | 0.21% | 10,985,450 |
| Sep 11, 2026 | 9.90 | 9.91 | 9.50 | 9.58 | 9.58 | -3.52% | 17,222,602 |
| Sep 10, 2026 | 9.97 | 10.02 | 9.85 | 9.93 | 9.93 | -0.70% | 10,246,800 |
| Sep 9, 2026 | 10.13 | 10.16 | 9.95 | 10.00 | 10.00 | -1.77% | 14,717,825 |
| Sep 8, 2026 | 10.08 | 10.33 | 10.00 | 10.18 | 10.18 | 0.69% | 17,415,070 |
| Sep 7, 2026 | 10.41 | 10.49 | 10.07 | 10.11 | 10.11 | -2.98% | 26,759,330 |
| Sep 4, 2026 | 10.43 | 10.83 | 10.31 | 10.42 | 10.42 | 3.37% | 41,702,184 |
| Sep 3, 2026 | 10.21 | 10.35 | 10.03 | 10.08 | 10.08 | -1.47% | 12,716,748 |
| Sep 2, 2026 | 10.25 | 10.36 | 10.06 | 10.23 | 10.23 | -1.35% | 15,885,504 |
| Sep 1, 2026 | 10.03 | 10.46 | 9.96 | 10.37 | 10.37 | 3.39% | 24,519,060 |
| Aug 31, 2026 | 9.96 | 10.06 | 9.83 | 10.03 | 10.03 | -0.30% | 16,233,349 |
| 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 |