Suzhou Sunmun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	16.25	18.25	15.73	17.64	17.64	6.33%	48,875,220
Oct 9, 2026	16.32	17.45	15.79	16.59	16.59	0.18%	71,424,513
Oct 8, 2026	14.49	16.56	14.29	16.56	16.56	20.00%	26,113,621
Sep 30, 2026	14.69	14.93	13.73	13.80	13.80	-5.67%	13,969,870
Sep 29, 2026	14.07	14.95	13.88	14.63	14.63	3.47%	19,096,786
Sep 28, 2026	15.64	15.68	14.08	14.14	14.14	-10.22%	23,131,086
Sep 24, 2026	15.64	15.89	15.13	15.75	15.75	0.51%	23,666,160
Sep 23, 2026	15.25	15.74	15.12	15.67	15.67	3.36%	23,487,034
Sep 22, 2026	14.93	15.79	14.91	15.16	15.16	1.54%	26,409,110
Sep 21, 2026	14.59	15.04	14.55	14.93	14.93	2.12%	28,578,372
Sep 18, 2026	14.71	15.10	14.51	14.62	14.62	-	33,265,227
Sep 17, 2026	15.20	15.52	14.51	14.62	14.62	-7.76%	44,047,040
Sep 16, 2026	14.52	15.89	14.04	15.85	15.85	10.76%	38,024,040
Sep 15, 2026	14.29	14.74	14.22	14.31	14.31	0.07%	14,764,110
Sep 14, 2026	13.47	14.35	13.15	14.30	14.30	5.15%	15,399,680
Sep 11, 2026	13.65	13.89	13.06	13.60	13.60	-2.30%	14,649,900
Sep 10, 2026	13.63	14.12	13.41	13.92	13.92	1.61%	11,553,001
Sep 9, 2026	13.87	14.02	13.60	13.70	13.70	-1.15%	8,269,000
Sep 8, 2026	14.07	14.25	13.75	13.86	13.86	-1.56%	10,600,600
Sep 7, 2026	13.02	14.27	13.02	14.08	14.08	7.48%	19,511,270
Sep 4, 2026	13.60	13.72	12.96	13.10	13.10	-3.32%	10,541,600
Sep 3, 2026	13.82	14.18	13.35	13.55	13.55	-2.02%	10,984,760
Sep 2, 2026	13.60	14.24	13.45	13.83	13.83	0.36%	13,300,723
Sep 1, 2026	14.55	14.58	13.63	13.78	13.78	-4.50%	16,010,620
Aug 31, 2026	13.71	14.58	13.71	14.43	14.43	3.59%	15,721,120
Aug 28, 2026	13.87	14.37	13.85	13.93	13.93	-0.92%	15,406,200
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