Shenzhen Sunline Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.07	11.07	10.58	10.59	-	0.19%	214,700
May 27, 2026	10.97	11.04	10.55	10.57	10.57	-3.82%	15,994,200
May 26, 2026	10.86	11.06	10.73	10.99	10.99	0.92%	13,495,350
May 25, 2026	10.98	11.17	10.77	10.89	10.89	-1.27%	14,775,510
May 22, 2026	11.07	11.22	10.88	11.03	11.03	0.09%	12,772,440
May 21, 2026	11.27	11.53	11.01	11.02	11.02	-2.39%	16,143,920
May 20, 2026	11.61	11.63	11.27	11.29	11.29	-3.09%	14,704,940
May 19, 2026	11.53	11.74	11.49	11.65	11.65	1.04%	12,841,450
May 18, 2026	11.50	11.65	11.50	11.53	11.53	-0.43%	10,725,750
May 15, 2026	11.56	11.77	11.41	11.58	11.58	0.26%	14,610,110
May 14, 2026	11.96	12.03	11.55	11.55	11.55	-3.35%	17,988,430
May 13, 2026	11.90	12.05	11.84	11.95	11.95	0.08%	12,286,010
May 12, 2026	12.06	12.10	11.91	11.94	11.94	-0.91%	13,771,410
May 11, 2026	12.27	12.29	11.99	12.05	12.05	-1.23%	20,800,830
May 8, 2026	12.13	12.34	12.06	12.20	12.20	0.58%	14,930,130
May 7, 2026	12.15	12.20	12.00	12.13	12.13	0.58%	14,293,420
May 6, 2026	11.96	12.24	11.96	12.06	12.06	2.12%	17,751,830
Apr 30, 2026	11.96	12.12	11.77	11.81	11.81	-1.42%	14,497,270
Apr 29, 2026	11.81	12.06	11.80	11.98	11.98	0.76%	11,597,050
Apr 28, 2026	11.99	12.10	11.83	11.89	11.89	-1.33%	15,106,980
Apr 27, 2026	12.67	12.70	11.67	12.05	12.05	-7.87%	40,517,000
Apr 24, 2026	13.44	13.49	13.02	13.08	13.08	-2.75%	17,462,620
Apr 23, 2026	13.58	13.70	13.37	13.45	13.45	-1.18%	12,856,250
Apr 22, 2026	13.43	13.63	13.39	13.61	13.61	1.19%	14,103,430
Apr 21, 2026	13.70	13.70	13.38	13.45	13.45	-2.11%	15,989,800
Apr 20, 2026	13.71	13.94	13.65	13.74	13.74	-0.58%	15,050,540
Apr 17, 2026	13.78	13.95	13.73	13.82	13.82	-	17,936,800
Apr 16, 2026	13.69	13.85	13.61	13.82	13.82	1.47%	19,946,560
Apr 15, 2026	14.09	14.14	13.60	13.62	13.62	-2.08%	27,136,320
Apr 14, 2026	13.98	14.07	13.76	13.91	13.91	-0.36%	27,217,820
Apr 13, 2026	13.97	14.02	13.75	13.96	13.96	-3.79%	46,433,280
Apr 10, 2026	13.68	14.95	13.65	14.51	14.51	6.38%	66,341,040
Apr 9, 2026	13.53	13.76	13.50	13.64	13.64	-1.02%	16,992,270
Apr 8, 2026	13.32	13.80	13.32	13.78	13.78	4.00%	30,989,130
Apr 7, 2026	12.78	13.38	12.78	13.25	13.25	3.52%	27,235,320
Apr 3, 2026	13.14	13.22	12.76	12.80	12.80	1.43%	19,766,110
Apr 2, 2026	12.94	13.21	12.58	12.62	12.62	-3.07%	17,237,810
Apr 1, 2026	13.02	13.38	12.94	13.02	13.02	1.48%	17,846,990
Mar 31, 2026	13.15	13.34	12.80	12.83	12.83	-2.80%	16,149,540
Mar 30, 2026	13.00	13.26	12.82	13.20	13.20	-0.45%	16,966,510
Mar 27, 2026	12.77	13.39	12.70	13.26	13.26	2.87%	21,704,270
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%	23,215,990
Mar 23, 2026	13.40	13.85	13.11	13.29	13.29	-2.64%	28,583,420
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%	27,939,480
Mar 16, 2026	13.69	14.14	13.69	14.10	14.10	4.37%	39,988,530