Suzhou Sunmun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.50	14.23	13.40	14.06	14.06	4.07%	14,930,450
Aug 26, 2026	13.75	13.89	13.10	13.51	13.51	-1.82%	12,618,148
Aug 25, 2026	13.28	13.88	13.01	13.76	13.76	0.81%	19,778,612
Aug 24, 2026	14.20	14.44	13.35	13.65	13.65	-7.89%	30,801,335
Aug 21, 2026	13.60	14.95	13.45	14.82	14.82	7.70%	24,389,523
Aug 20, 2026	14.05	14.31	13.66	13.76	13.76	-1.22%	18,008,600
Aug 19, 2026	14.55	14.78	13.82	13.93	13.93	-6.01%	16,390,900
Aug 18, 2026	15.00	15.37	14.54	14.82	14.82	-1.72%	13,585,949
Aug 17, 2026	14.90	15.08	14.53	15.08	15.08	1.41%	17,283,426
Aug 14, 2026	14.60	15.23	14.40	14.87	14.87	2.84%	16,980,400
Aug 13, 2026	14.88	14.90	14.43	14.46	14.46	-1.03%	17,853,300
Aug 12, 2026	13.66	14.98	13.58	14.61	14.61	6.88%	23,038,587
Aug 11, 2026	13.59	14.02	13.28	13.67	13.67	-	14,580,660
Aug 10, 2026	13.86	13.98	13.24	13.67	13.67	-1.09%	17,674,860
Aug 7, 2026	14.35	14.48	12.88	13.82	13.82	2.52%	25,023,982
Aug 6, 2026	13.02	13.48	12.91	13.48	13.48	3.85%	20,020,188
Aug 5, 2026	11.98	13.25	11.98	12.98	12.98	8.17%	23,603,239
Aug 4, 2026	11.50	12.04	11.19	12.00	12.00	6.01%	14,557,124
Aug 3, 2026	11.24	11.44	11.09	11.32	11.32	0.98%	12,270,984
Jul 31, 2026	11.35	11.88	11.20	11.21	11.21	5.06%	20,519,000
Jul 30, 2026	11.50	11.60	10.66	10.67	10.67	-7.22%	18,505,005
Jul 29, 2026	11.98	12.16	11.21	11.50	11.50	-4.96%	23,415,377
Jul 28, 2026	11.80	12.96	11.67	12.10	12.10	2.28%	28,117,958
Jul 27, 2026	11.27	11.88	11.03	11.83	11.83	5.16%	16,331,260
Jul 24, 2026	11.50	11.79	11.20	11.25	11.25	-3.85%	13,827,900
Jul 23, 2026	12.13	12.20	11.50	11.70	11.70	-1.93%	18,162,346
Jul 22, 2026	12.34	13.20	11.84	11.93	11.93	-1.49%	25,455,963
Jul 21, 2026	11.27	12.27	10.19	12.11	12.11	7.45%	25,305,021
Jul 20, 2026	13.14	13.35	11.00	11.27	11.27	-12.02%	22,977,770
Jul 17, 2026	14.03	14.35	12.58	12.81	12.81	-9.41%	19,021,020
Jul 16, 2026	14.81	15.53	13.96	14.14	14.14	-6.17%	20,725,474
Jul 15, 2026	16.30	16.40	15.07	15.07	15.07	-6.63%	20,970,400
Jul 14, 2026	15.88	16.85	15.11	16.14	16.14	4.13%	27,473,504
Jul 13, 2026	17.00	17.17	15.46	15.50	15.50	-11.28%	37,230,262
Jul 10, 2026	18.11	18.75	17.05	17.47	17.47	-9.39%	41,225,061
Jul 9, 2026	23.86	23.86	19.28	19.28	19.28	-20.00%	35,743,924
Jul 8, 2026	23.02	24.58	21.91	24.10	24.10	3.66%	34,396,731
Jul 7, 2026	21.64	23.25	21.13	23.25	23.25	7.64%	25,383,932
Jul 6, 2026	21.79	22.58	20.18	21.60	21.60	-2.75%	21,040,399
Jul 3, 2026	21.68	22.73	20.71	22.21	22.21	2.87%	21,605,130
Jul 2, 2026	21.84	22.43	19.60	21.59	21.59	-2.31%	22,800,913
Jul 1, 2026	23.78	25.00	22.02	22.10	22.10	-7.80%	28,639,416
Jun 30, 2026	22.67	24.30	21.90	23.97	23.97	4.95%	26,494,920
Jun 29, 2026	22.44	23.33	20.81	22.84	22.84	1.38%	28,809,816
Jun 26, 2026	23.34	23.35	20.37	22.53	22.53	-5.89%	38,263,763
Jun 25, 2026	24.79	25.09	23.07	23.94	23.94	-4.39%	38,174,418
Jun 24, 2026	23.11	25.60	23.06	25.04	25.04	8.68%	45,914,554
Jun 23, 2026	21.85	23.50	21.66	23.04	23.04	-0.04%	53,684,999
Jun 22, 2026	18.69	23.05	18.48	23.05	23.05	19.99%	72,471,686
Jun 18, 2026	16.90	19.21	16.83	19.21	19.21	19.99%	49,091,210