Shenzhen Sunline Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.72	9.89	9.59	9.75	9.75	0.41%	18,388,224
Jun 16, 2026	9.77	9.77	9.54	9.71	9.71	-0.72%	15,704,819
Jun 15, 2026	9.50	10.19	9.48	9.78	9.78	3.93%	23,621,020
Jun 12, 2026	9.33	9.55	9.20	9.41	9.41	1.95%	17,644,050
Jun 11, 2026	9.58	9.58	9.16	9.23	9.23	-3.75%	15,722,520
Jun 10, 2026	9.66	9.85	9.45	9.59	9.59	-1.54%	12,933,740
Jun 9, 2026	9.75	9.83	9.56	9.74	9.74	0.10%	13,266,150
Jun 8, 2026	9.77	10.01	9.57	9.73	9.73	-2.11%	15,952,299
Jun 5, 2026	9.93	10.10	9.87	9.94	9.94	0.10%	14,011,340
Jun 4, 2026	10.05	10.16	9.88	9.93	9.93	-1.88%	13,419,060
Jun 3, 2026	10.24	10.37	10.06	10.12	10.12	-1.20%	14,360,050
Jun 2, 2026	10.47	10.52	10.14	10.25	10.24	-2.19%	14,032,220
Jun 1, 2026	10.16	10.61	10.11	10.48	10.47	3.05%	17,098,830
May 29, 2026	10.48	10.55	10.12	10.17	10.16	-2.96%	13,433,610
May 28, 2026	10.67	10.67	10.25	10.48	10.47	-0.85%	14,494,800
May 27, 2026	10.97	11.04	10.55	10.57	10.56	-3.82%	15,994,200
May 26, 2026	10.86	11.06	10.73	10.99	10.98	0.92%	13,495,350
May 25, 2026	10.98	11.17	10.77	10.89	10.88	-1.27%	14,775,510
May 22, 2026	11.07	11.22	10.88	11.03	11.02	0.09%	12,772,440
May 21, 2026	11.27	11.53	11.01	11.02	11.01	-2.39%	16,143,920
May 20, 2026	11.61	11.63	11.27	11.29	11.28	-3.09%	14,704,940
May 19, 2026	11.53	11.74	11.49	11.65	11.64	1.04%	12,841,450
May 18, 2026	11.50	11.65	11.50	11.53	11.52	-0.43%	10,725,750
May 15, 2026	11.56	11.77	11.41	11.58	11.57	0.26%	14,610,110
May 14, 2026	11.96	12.03	11.55	11.55	11.54	-3.35%	17,988,430
May 13, 2026	11.90	12.05	11.84	11.95	11.94	0.08%	12,286,010
May 12, 2026	12.06	12.10	11.91	11.94	11.93	-0.91%	13,771,410
May 11, 2026	12.27	12.29	11.99	12.05	12.04	-1.23%	20,800,830
May 8, 2026	12.13	12.34	12.06	12.20	12.19	0.58%	14,930,130
May 7, 2026	12.15	12.20	12.00	12.13	12.12	0.58%	14,293,420
May 6, 2026	11.96	12.24	11.96	12.06	12.05	2.12%	17,751,830
Apr 30, 2026	11.96	12.12	11.77	11.81	11.80	-1.42%	14,497,270
Apr 29, 2026	11.81	12.06	11.80	11.98	11.97	0.76%	11,597,050
Apr 28, 2026	11.99	12.10	11.83	11.89	11.88	-1.33%	15,106,980
Apr 27, 2026	12.67	12.70	11.67	12.05	12.04	-7.87%	40,517,000
Apr 24, 2026	13.44	13.49	13.02	13.08	13.07	-2.75%	17,462,620
Apr 23, 2026	13.58	13.70	13.37	13.45	13.44	-1.18%	12,856,250
Apr 22, 2026	13.43	13.63	13.39	13.61	13.60	1.19%	14,103,430
Apr 21, 2026	13.70	13.70	13.38	13.45	13.44	-2.11%	15,989,800
Apr 20, 2026	13.71	13.94	13.65	13.74	13.73	-0.58%	15,050,540
Apr 17, 2026	13.78	13.95	13.73	13.82	13.81	-	17,936,800
Apr 16, 2026	13.69	13.85	13.61	13.82	13.81	1.47%	19,946,560
Apr 15, 2026	14.09	14.14	13.60	13.62	13.61	-2.08%	27,136,320
Apr 14, 2026	13.98	14.07	13.76	13.91	13.90	-0.36%	27,217,820
Apr 13, 2026	13.97	14.02	13.75	13.96	13.95	-3.79%	46,433,280
Apr 10, 2026	13.68	14.95	13.65	14.51	14.50	6.38%	66,341,040
Apr 9, 2026	13.53	13.76	13.50	13.64	13.63	-1.02%	16,992,270
Apr 8, 2026	13.32	13.80	13.32	13.78	13.77	4.00%	30,989,130
Apr 7, 2026	12.78	13.38	12.78	13.25	13.24	3.52%	27,235,320
Apr 3, 2026	13.14	13.22	12.76	12.80	12.79	1.43%	19,766,110