Suntak Technology Co.,Ltd. (002815.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.99 | 9.20 | 8.85 | 9.10 | 9.10 | 33,122,095 |
| 20 Jun 2024 | 9.26 | 9.58 | 9.07 | 9.08 | 9.08 | 43,412,471 |
| 19 Jun 2024 | 9.59 | 9.63 | 9.26 | 9.27 | 9.27 | 42,393,218 |
| 18 Jun 2024 | 9.60 | 9.67 | 9.43 | 9.59 | 9.59 | 46,100,774 |
| 17 Jun 2024 | 9.51 | 9.91 | 9.36 | 9.64 | 9.64 | 77,018,646 |
| 14 Jun 2024 | 8.91 | 9.75 | 8.76 | 9.68 | 9.68 | 89,243,124 |
| 13 Jun 2024 | 9.26 | 9.27 | 8.97 | 9.01 | 9.01 | 49,486,776 |
| 12 Jun 2024 | 8.97 | 9.25 | 8.89 | 9.25 | 9.25 | 72,615,798 |
| 11 Jun 2024 | 8.31 | 9.16 | 8.09 | 8.98 | 8.98 | 69,831,134 |
| 07 Jun 2024 | 8.65 | 8.80 | 8.36 | 8.45 | 8.45 | 72,656,722 |
| 06 Jun 2024 | 8.26 | 8.99 | 8.26 | 8.91 | 8.91 | 80,398,114 |
| 05 Jun 2024 | 8.24 | 8.36 | 8.16 | 8.17 | 8.17 | 8,146,800 |
| 04 Jun 2024 | 8.40 | 8.49 | 8.10 | 8.26 | 8.26 | 10,121,911 |
| 03 Jun 2024 | 8.47 | 8.57 | 8.34 | 8.42 | 8.42 | 10,311,587 |
| 31 May 2024 | 8.30 | 8.55 | 8.28 | 8.44 | 8.44 | 8,026,332 |
| 30 May 2024 | 8.17 | 8.36 | 8.05 | 8.31 | 8.31 | 7,628,000 |
| 29 May 2024 | 8.16 | 8.32 | 8.16 | 8.21 | 8.21 | 6,561,032 |
| 28 May 2024 | 8.33 | 8.46 | 8.17 | 8.21 | 8.21 | 9,855,826 |
| 27 May 2024 | 8.33 | 8.44 | 8.07 | 8.36 | 8.36 | 10,487,024 |
| 24 May 2024 | 8.45 | 8.60 | 8.33 | 8.33 | 8.33 | 14,691,100 |
| 24 May 2024 | 0.2 Dividend | |||||
| 23 May 2024 | 8.72 | 8.82 | 8.63 | 8.68 | 8.48 | 13,540,630 |
| 22 May 2024 | 8.80 | 8.81 | 8.58 | 8.72 | 8.52 | 10,367,200 |
| 21 May 2024 | 8.65 | 8.67 | 8.54 | 8.61 | 8.41 | 7,415,667 |
| 20 May 2024 | 8.61 | 8.69 | 8.55 | 8.61 | 8.41 | 7,669,800 |
| 17 May 2024 | 8.35 | 8.59 | 8.31 | 8.59 | 8.39 | 7,229,405 |
| 16 May 2024 | 8.28 | 8.44 | 8.28 | 8.37 | 8.18 | 6,174,300 |
| 15 May 2024 | 8.35 | 8.41 | 8.24 | 8.28 | 8.09 | 4,836,300 |
| 14 May 2024 | 8.28 | 8.46 | 8.26 | 8.35 | 8.16 | 5,424,900 |
| 13 May 2024 | 8.36 | 8.42 | 8.27 | 8.31 | 8.12 | 5,785,200 |
| 10 May 2024 | 8.59 | 8.61 | 8.40 | 8.43 | 8.24 | 5,672,300 |
| 09 May 2024 | 8.45 | 8.62 | 8.45 | 8.59 | 8.39 | 6,544,600 |
| 08 May 2024 | 8.62 | 8.62 | 8.46 | 8.47 | 8.27 | 6,356,900 |
| 07 May 2024 | 8.57 | 8.78 | 8.57 | 8.64 | 8.44 | 8,188,300 |
| 06 May 2024 | 8.51 | 8.70 | 8.51 | 8.62 | 8.42 | 10,183,800 |
| 30 Apr 2024 | 8.50 | 8.53 | 8.38 | 8.48 | 8.28 | 8,680,100 |
| 29 Apr 2024 | 8.19 | 8.49 | 8.18 | 8.48 | 8.28 | 11,447,905 |
| 26 Apr 2024 | 7.99 | 8.21 | 7.93 | 8.18 | 7.99 | 10,021,400 |
| 25 Apr 2024 | 7.90 | 8.05 | 7.84 | 8.01 | 7.83 | 7,431,988 |
| 24 Apr 2024 | 7.65 | 7.96 | 7.62 | 7.96 | 7.78 | 9,981,399 |
| 23 Apr 2024 | 7.71 | 7.88 | 7.58 | 7.63 | 7.45 | 6,886,755 |
| 22 Apr 2024 | 7.68 | 7.80 | 7.49 | 7.69 | 7.51 | 7,202,700 |
| 19 Apr 2024 | 7.83 | 7.87 | 7.67 | 7.75 | 7.57 | 7,797,154 |
| 18 Apr 2024 | 8.02 | 8.07 | 7.86 | 7.88 | 7.70 | 9,058,000 |
| 17 Apr 2024 | 7.59 | 8.00 | 7.58 | 8.00 | 7.82 | 12,486,953 |
| 16 Apr 2024 | 7.79 | 7.83 | 7.48 | 7.49 | 7.32 | 13,323,551 |
| 15 Apr 2024 | 8.01 | 8.19 | 7.64 | 7.81 | 7.63 | 18,680,881 |
| 12 Apr 2024 | 8.17 | 8.46 | 8.17 | 8.22 | 8.03 | 10,401,000 |
| 11 Apr 2024 | 8.11 | 8.31 | 8.07 | 8.15 | 7.96 | 7,628,630 |
| 10 Apr 2024 | 8.43 | 8.43 | 8.09 | 8.17 | 7.98 | 8,177,983 |
| 09 Apr 2024 | 8.38 | 8.43 | 8.28 | 8.42 | 8.23 | 7,471,600 |
| 08 Apr 2024 | 8.57 | 8.60 | 8.32 | 8.33 | 8.14 | 8,691,572 |
| 03 Apr 2024 | 8.66 | 8.70 | 8.52 | 8.60 | 8.40 | 8,934,600 |
| 02 Apr 2024 | 8.87 | 8.87 | 8.67 | 8.71 | 8.51 | 8,660,100 |
| 01 Apr 2024 | 8.80 | 8.97 | 8.75 | 8.87 | 8.67 | 12,732,997 |
| 29 Mar 2024 | 8.55 | 8.60 | 8.46 | 8.78 | 8.58 | 4,269,700 |
| 28 Mar 2024 | 8.28 | 8.70 | 8.24 | 8.58 | 8.38 | 13,284,398 |
| 27 Mar 2024 | 8.65 | 8.65 | 8.26 | 8.28 | 8.09 | 10,813,951 |
| 26 Mar 2024 | 8.66 | 8.83 | 8.52 | 8.65 | 8.45 | 9,969,281 |
| 25 Mar 2024 | 8.92 | 8.99 | 8.60 | 8.66 | 8.46 | 12,894,918 |
| 22 Mar 2024 | 9.02 | 9.10 | 8.89 | 9.00 | 8.79 | 11,226,971 |
| 21 Mar 2024 | 9.17 | 9.21 | 8.99 | 9.05 | 8.84 | 13,883,300 |
| 20 Mar 2024 | 9.14 | 9.27 | 9.10 | 9.18 | 8.97 | 14,951,134 |
| 19 Mar 2024 | 9.30 | 9.37 | 9.13 | 9.16 | 8.95 | 18,124,988 |
| 18 Mar 2024 | 8.85 | 9.14 | 8.84 | 9.14 | 8.93 | 17,369,156 |
| 15 Mar 2024 | 8.76 | 8.86 | 8.66 | 8.84 | 8.64 | 11,841,054 |
| 14 Mar 2024 | 8.87 | 8.94 | 8.65 | 8.79 | 8.59 | 15,520,089 |
| 13 Mar 2024 | 8.92 | 9.08 | 8.85 | 8.95 | 8.74 | 18,850,214 |
| 12 Mar 2024 | 8.88 | 8.96 | 8.77 | 8.86 | 8.66 | 18,726,135 |
| 11 Mar 2024 | 8.97 | 9.00 | 8.74 | 8.93 | 8.72 | 32,628,035 |
| 08 Mar 2024 | 8.55 | 9.27 | 8.52 | 9.21 | 9.00 | 27,194,490 |
| 07 Mar 2024 | 8.78 | 8.96 | 8.60 | 8.60 | 8.40 | 13,113,000 |
| 06 Mar 2024 | 8.60 | 8.77 | 8.49 | 8.69 | 8.49 | 13,022,000 |
| 05 Mar 2024 | 8.77 | 8.86 | 8.64 | 8.70 | 8.50 | 12,971,000 |
| 04 Mar 2024 | 8.83 | 8.96 | 8.68 | 8.86 | 8.66 | 16,059,900 |
| 01 Mar 2024 | 8.50 | 8.77 | 8.45 | 8.73 | 8.53 | 15,845,600 |
| 29 Feb 2024 | 8.06 | 8.51 | 8.04 | 8.51 | 8.31 | 14,740,319 |
| 28 Feb 2024 | 8.73 | 8.79 | 8.02 | 8.09 | 7.90 | 24,645,775 |
| 27 Feb 2024 | 8.27 | 8.64 | 8.22 | 8.64 | 8.44 | 12,745,017 |
| 26 Feb 2024 | 8.23 | 8.41 | 8.19 | 8.28 | 8.09 | 10,679,498 |
| 23 Feb 2024 | 8.08 | 8.26 | 8.03 | 8.26 | 8.07 | 10,463,695 |
| 22 Feb 2024 | 7.88 | 8.12 | 7.86 | 8.09 | 7.90 | 11,174,650 |
| 21 Feb 2024 | 7.79 | 8.13 | 7.76 | 7.88 | 7.70 | 12,298,992 |
| 20 Feb 2024 | 7.84 | 7.92 | 7.71 | 7.88 | 7.70 | 9,085,817 |
| 19 Feb 2024 | 7.84 | 7.91 | 7.71 | 7.87 | 7.69 | 14,752,410 |
| 08 Feb 2024 | 7.62 | 7.78 | 7.42 | 7.75 | 7.57 | 18,311,442 |
| 07 Feb 2024 | 7.05 | 7.54 | 7.03 | 7.37 | 7.20 | 17,902,450 |
| 06 Feb 2024 | 6.40 | 7.08 | 6.33 | 7.01 | 6.85 | 15,717,211 |
| 05 Feb 2024 | 7.03 | 7.03 | 6.36 | 6.48 | 6.33 | 15,379,402 |
| 02 Feb 2024 | 7.44 | 7.58 | 6.84 | 7.07 | 6.91 | 12,593,292 |
| 01 Feb 2024 | 7.47 | 7.63 | 7.30 | 7.44 | 7.27 | 8,736,801 |
| 31 Jan 2024 | 7.87 | 7.93 | 7.48 | 7.54 | 7.37 | 10,500,676 |
| 30 Jan 2024 | 8.02 | 8.18 | 7.88 | 7.89 | 7.71 | 7,121,800 |
| 29 Jan 2024 | 8.31 | 8.39 | 8.09 | 8.11 | 7.92 | 6,959,381 |
| 26 Jan 2024 | 8.39 | 8.45 | 8.26 | 8.29 | 8.10 | 7,867,100 |
| 25 Jan 2024 | 8.14 | 8.43 | 8.05 | 8.42 | 8.23 | 9,052,600 |
| 24 Jan 2024 | 8.04 | 8.14 | 7.76 | 8.13 | 7.94 | 9,310,841 |
| 23 Jan 2024 | 7.92 | 8.05 | 7.79 | 8.00 | 7.82 | 9,977,549 |
| 22 Jan 2024 | 8.38 | 8.42 | 7.84 | 7.93 | 7.75 | 11,730,855 |
| 19 Jan 2024 | 8.46 | 8.57 | 8.36 | 8.42 | 8.23 | 6,793,994 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.