Suzhou Sunmun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.85	13.11	12.75	12.85	-	-0.62%	2,529,900
May 27, 2026	13.41	13.86	12.82	12.93	12.93	-3.51%	7,502,728
May 26, 2026	13.65	13.65	13.09	13.40	13.40	-1.90%	9,295,648
May 25, 2026	13.65	14.31	13.50	13.66	13.66	1.04%	9,244,808
May 22, 2026	12.85	13.59	12.71	13.52	13.52	5.62%	9,156,520
May 21, 2026	13.73	13.91	12.72	12.80	12.80	-6.43%	8,675,276
May 20, 2026	13.58	13.76	13.33	13.68	13.68	0.15%	6,312,450
May 19, 2026	13.47	13.70	13.33	13.66	13.66	1.41%	4,667,230
May 18, 2026	13.30	13.77	13.04	13.47	13.47	0.90%	6,607,950
May 15, 2026	13.41	13.80	13.26	13.35	13.35	-0.37%	4,693,472
May 14, 2026	13.88	13.90	13.35	13.40	13.40	-3.32%	6,458,914
May 13, 2026	13.40	13.99	13.30	13.86	13.86	2.51%	8,298,860
May 12, 2026	13.67	13.67	13.26	13.52	13.52	-1.17%	5,942,300
May 11, 2026	13.62	13.74	13.46	13.68	13.68	0.44%	6,076,403
May 8, 2026	13.50	13.83	13.29	13.62	13.62	0.52%	5,889,026
May 7, 2026	13.30	13.70	13.13	13.55	13.55	2.26%	6,501,000
May 6, 2026	13.25	13.38	13.15	13.25	13.25	0.30%	5,280,460
Apr 30, 2026	13.37	14.04	13.18	13.21	13.21	-1.20%	6,437,897
Apr 29, 2026	13.02	13.46	13.02	13.37	13.37	1.83%	4,490,566
Apr 28, 2026	13.35	13.48	13.08	13.17	13.13	-1.57%	5,395,010
Apr 27, 2026	13.35	13.44	13.25	13.38	13.34	-	4,774,240
Apr 24, 2026	13.37	13.59	13.35	13.38	13.34	-0.59%	5,452,231
Apr 23, 2026	13.60	13.65	13.39	13.46	13.42	-0.96%	4,954,376
Apr 22, 2026	13.38	13.73	13.38	13.59	13.55	0.74%	8,501,608
Apr 21, 2026	13.74	13.94	13.39	13.49	13.45	-2.60%	8,755,175
Apr 20, 2026	13.91	14.26	13.70	13.85	13.81	-0.43%	15,997,750
Apr 17, 2026	13.49	14.28	13.30	13.91	13.87	3.04%	21,127,500
Apr 16, 2026	13.07	14.00	12.80	13.50	13.46	3.21%	23,664,350
Apr 15, 2026	12.66	13.39	12.12	13.08	13.04	1.47%	19,715,910
Apr 14, 2026	12.82	13.04	12.65	12.89	12.85	0.62%	8,161,399
Apr 13, 2026	12.90	13.30	12.73	12.81	12.77	-1.61%	9,458,860
Apr 10, 2026	12.39	13.29	12.22	13.02	12.98	6.90%	18,407,070
Apr 9, 2026	12.06	12.34	12.00	12.18	12.14	0.16%	7,088,700
Apr 8, 2026	11.97	12.50	11.81	12.16	12.12	1.84%	11,647,950
Apr 7, 2026	11.06	12.05	10.99	11.94	11.90	8.45%	12,211,760
Apr 3, 2026	11.05	11.20	10.94	11.01	10.98	-	3,371,800
Apr 2, 2026	11.18	11.18	10.91	11.01	10.98	-1.34%	2,676,500
Apr 1, 2026	11.00	11.19	11.00	11.16	11.13	1.92%	2,506,134
Mar 31, 2026	11.11	11.22	10.92	10.95	10.92	-1.44%	3,028,880
Mar 30, 2026	10.82	11.11	10.80	11.11	11.08	1.00%	3,731,000
Mar 27, 2026	10.81	11.10	10.63	11.00	10.97	1.29%	3,618,276
Mar 26, 2026	11.06	11.15	10.81	10.86	10.83	-1.81%	2,861,420
Mar 25, 2026	11.01	11.17	11.00	11.06	11.03	0.18%	3,299,800
Mar 24, 2026	10.86	11.05	10.63	11.04	11.01	3.86%	3,946,944
Mar 23, 2026	11.03	11.20	10.50	10.63	10.60	-5.60%	6,790,061
Mar 20, 2026	11.77	11.85	11.26	11.26	11.23	-4.25%	4,747,660
Mar 19, 2026	12.02	12.07	11.73	11.76	11.72	-3.13%	3,386,960
Mar 18, 2026	12.02	12.16	11.98	12.14	12.10	1.34%	3,390,912
Mar 17, 2026	12.49	12.54	11.98	11.98	11.94	-4.24%	5,850,968
Mar 16, 2026	12.13	12.71	12.10	12.51	12.47	3.22%	9,340,330