Suzhou Sunmun Technology Co., Ltd. (300522.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.44 | 12.58 | 12.30 | 12.49 | 12.49 | 4,191,426 |
| 29 Apr 2024 | 11.98 | 12.56 | 11.97 | 12.42 | 12.42 | 5,795,586 |
| 26 Apr 2024 | 11.98 | 12.31 | 11.83 | 11.96 | 11.96 | 5,506,020 |
| 25 Apr 2024 | 11.81 | 12.35 | 11.69 | 12.16 | 12.16 | 5,112,010 |
| 24 Apr 2024 | 11.77 | 11.94 | 11.58 | 11.80 | 11.80 | 4,229,496 |
| 23 Apr 2024 | 11.23 | 11.96 | 11.23 | 11.71 | 11.71 | 4,846,560 |
| 22 Apr 2024 | 11.15 | 11.39 | 10.96 | 11.23 | 11.23 | 2,725,700 |
| 19 Apr 2024 | 11.12 | 11.42 | 10.95 | 11.20 | 11.20 | 3,617,820 |
| 18 Apr 2024 | 11.19 | 11.58 | 10.93 | 11.27 | 11.27 | 4,169,726 |
| 17 Apr 2024 | 10.24 | 11.52 | 10.24 | 11.50 | 11.50 | 7,826,348 |
| 16 Apr 2024 | 11.11 | 11.20 | 9.92 | 9.92 | 9.92 | 7,823,356 |
| 15 Apr 2024 | 11.52 | 12.00 | 10.86 | 11.18 | 11.18 | 6,279,408 |
| 12 Apr 2024 | 11.96 | 12.11 | 11.70 | 11.91 | 11.91 | 4,317,180 |
| 11 Apr 2024 | 11.99 | 12.27 | 11.81 | 11.96 | 11.96 | 5,767,822 |
| 10 Apr 2024 | 12.50 | 12.59 | 11.89 | 12.39 | 12.39 | 8,021,110 |
| 09 Apr 2024 | 12.04 | 12.90 | 12.00 | 12.80 | 12.80 | 10,097,368 |
| 08 Apr 2024 | 12.34 | 12.78 | 11.94 | 12.01 | 12.01 | 8,077,646 |
| 03 Apr 2024 | 13.25 | 13.49 | 12.55 | 12.67 | 12.67 | 11,684,640 |
| 02 Apr 2024 | 12.59 | 13.39 | 12.44 | 12.93 | 12.93 | 10,982,848 |
| 01 Apr 2024 | 12.11 | 12.46 | 12.11 | 12.45 | 12.45 | 3,689,122 |
| 29 Mar 2024 | 11.98 | 12.28 | 11.95 | 12.05 | 12.05 | 1,686,000 |
| 28 Mar 2024 | 11.46 | 12.23 | 11.41 | 11.98 | 11.98 | 4,953,920 |
| 27 Mar 2024 | 12.33 | 12.66 | 11.60 | 11.60 | 11.60 | 6,227,962 |
| 26 Mar 2024 | 12.02 | 12.62 | 11.74 | 12.52 | 12.52 | 6,020,520 |
| 25 Mar 2024 | 12.57 | 12.57 | 12.06 | 12.06 | 12.06 | 3,111,780 |
| 22 Mar 2024 | 12.54 | 12.74 | 12.21 | 12.60 | 12.60 | 4,581,620 |
| 21 Mar 2024 | 12.65 | 12.85 | 12.44 | 12.51 | 12.51 | 3,700,440 |
| 20 Mar 2024 | 12.41 | 12.76 | 12.28 | 12.62 | 12.62 | 4,728,188 |
| 19 Mar 2024 | 12.58 | 12.58 | 12.28 | 12.42 | 12.42 | 3,381,700 |
| 18 Mar 2024 | 12.09 | 12.58 | 12.09 | 12.50 | 12.50 | 5,748,072 |
| 15 Mar 2024 | 11.54 | 12.10 | 11.41 | 12.07 | 12.07 | 5,188,144 |
| 14 Mar 2024 | 11.49 | 11.78 | 11.40 | 11.55 | 11.55 | 3,991,210 |
| 13 Mar 2024 | 11.80 | 11.95 | 11.47 | 11.56 | 11.56 | 5,477,642 |
| 12 Mar 2024 | 11.00 | 11.74 | 11.00 | 11.54 | 11.54 | 7,304,336 |
| 11 Mar 2024 | 11.29 | 11.29 | 10.69 | 10.98 | 10.98 | 4,781,936 |
| 08 Mar 2024 | 10.44 | 10.79 | 10.38 | 10.78 | 10.78 | 3,621,020 |
| 07 Mar 2024 | 10.43 | 10.72 | 10.37 | 10.41 | 10.41 | 2,658,050 |
| 06 Mar 2024 | 10.48 | 10.65 | 10.25 | 10.50 | 10.50 | 2,483,280 |
| 05 Mar 2024 | 10.48 | 10.60 | 10.24 | 10.48 | 10.48 | 4,361,720 |
| 04 Mar 2024 | 10.69 | 10.75 | 10.18 | 10.49 | 10.49 | 4,642,980 |
| 01 Mar 2024 | 10.59 | 11.16 | 10.43 | 10.69 | 10.69 | 5,674,630 |
| 29 Feb 2024 | 10.01 | 10.79 | 9.93 | 10.63 | 10.63 | 5,864,956 |
| 28 Feb 2024 | 10.73 | 11.34 | 9.93 | 10.00 | 10.00 | 8,260,092 |
| 27 Feb 2024 | 10.28 | 10.76 | 10.20 | 10.73 | 10.73 | 4,329,180 |
| 26 Feb 2024 | 10.43 | 10.65 | 10.19 | 10.33 | 10.33 | 5,393,701 |
| 23 Feb 2024 | 9.90 | 10.44 | 9.88 | 10.35 | 10.35 | 6,801,721 |
| 22 Feb 2024 | 9.27 | 9.93 | 9.26 | 9.85 | 9.85 | 6,826,432 |
| 21 Feb 2024 | 9.06 | 9.65 | 8.95 | 9.37 | 9.37 | 4,387,720 |
| 20 Feb 2024 | 8.92 | 9.31 | 8.80 | 9.17 | 9.17 | 3,594,216 |
| 19 Feb 2024 | 8.98 | 9.38 | 8.66 | 9.00 | 9.00 | 7,291,358 |
| 08 Feb 2024 | 7.74 | 8.73 | 6.70 | 8.54 | 8.54 | 13,710,112 |
| 07 Feb 2024 | 8.72 | 8.74 | 7.50 | 7.74 | 7.74 | 8,789,810 |
| 06 Feb 2024 | 8.18 | 8.90 | 7.73 | 8.63 | 8.63 | 8,344,086 |
| 05 Feb 2024 | 9.56 | 9.71 | 7.94 | 8.45 | 8.45 | 9,787,692 |
| 02 Feb 2024 | 9.90 | 10.24 | 9.18 | 9.66 | 9.66 | 5,257,940 |
| 01 Feb 2024 | 10.08 | 10.19 | 9.66 | 9.90 | 9.90 | 3,913,240 |
| 31 Jan 2024 | 10.78 | 10.82 | 10.00 | 10.15 | 10.15 | 3,428,340 |
| 30 Jan 2024 | 11.21 | 11.25 | 10.73 | 10.73 | 10.73 | 2,583,260 |
| 29 Jan 2024 | 11.58 | 12.39 | 11.24 | 11.26 | 11.26 | 2,906,200 |
| 26 Jan 2024 | 11.85 | 11.86 | 11.53 | 11.68 | 11.68 | 3,391,400 |
| 25 Jan 2024 | 11.11 | 11.83 | 11.09 | 11.78 | 11.78 | 3,942,590 |
| 24 Jan 2024 | 11.07 | 11.30 | 10.75 | 11.10 | 11.10 | 3,328,827 |
| 23 Jan 2024 | 11.10 | 11.14 | 10.80 | 11.07 | 11.07 | 3,627,772 |
| 22 Jan 2024 | 11.90 | 11.90 | 10.98 | 11.13 | 11.13 | 4,132,060 |
| 19 Jan 2024 | 12.18 | 12.18 | 11.90 | 11.92 | 11.92 | 2,128,340 |
| 18 Jan 2024 | 12.15 | 12.28 | 11.77 | 12.08 | 12.08 | 3,750,490 |
| 17 Jan 2024 | 12.65 | 12.65 | 12.21 | 12.21 | 12.21 | 2,765,127 |
| 16 Jan 2024 | 12.60 | 12.65 | 12.25 | 12.46 | 12.46 | 2,606,360 |
| 15 Jan 2024 | 12.60 | 12.67 | 12.42 | 12.46 | 12.46 | 2,457,380 |
| 12 Jan 2024 | 12.97 | 13.11 | 12.54 | 12.60 | 12.60 | 3,886,930 |
| 11 Jan 2024 | 12.32 | 12.88 | 12.32 | 12.86 | 12.86 | 3,829,090 |
| 10 Jan 2024 | 12.62 | 12.69 | 12.25 | 12.32 | 12.32 | 3,476,420 |
| 09 Jan 2024 | 12.68 | 12.90 | 12.60 | 12.66 | 12.66 | 2,252,660 |
| 08 Jan 2024 | 12.80 | 12.93 | 12.67 | 12.68 | 12.68 | 3,059,200 |
| 05 Jan 2024 | 13.30 | 13.47 | 12.75 | 12.91 | 12.91 | 5,214,154 |
| 04 Jan 2024 | 13.43 | 13.51 | 13.30 | 13.34 | 13.34 | 2,564,960 |
| 03 Jan 2024 | 13.42 | 13.72 | 13.27 | 13.44 | 13.44 | 3,781,306 |
| 02 Jan 2024 | 13.50 | 13.67 | 13.37 | 13.42 | 13.42 | 3,477,400 |
| 29 Dec 2023 | 13.03 | 13.60 | 12.98 | 13.50 | 13.50 | 6,326,860 |
| 28 Dec 2023 | 13.08 | 13.19 | 12.90 | 13.09 | 13.09 | 4,779,380 |
| 27 Dec 2023 | 12.81 | 13.34 | 12.81 | 13.07 | 13.07 | 4,434,894 |
| 26 Dec 2023 | 12.81 | 13.29 | 12.75 | 12.85 | 12.85 | 5,914,100 |
| 25 Dec 2023 | 12.65 | 12.90 | 12.50 | 12.85 | 12.85 | 4,485,186 |
| 22 Dec 2023 | 13.07 | 13.18 | 12.55 | 12.64 | 12.64 | 5,026,210 |
| 21 Dec 2023 | 12.90 | 13.14 | 12.69 | 13.06 | 13.06 | 7,092,020 |
| 20 Dec 2023 | 13.53 | 13.58 | 12.81 | 12.90 | 12.90 | 6,621,570 |
| 19 Dec 2023 | 13.32 | 13.47 | 13.25 | 13.40 | 13.40 | 5,093,784 |
| 18 Dec 2023 | 14.14 | 14.21 | 13.23 | 13.28 | 13.28 | 8,605,590 |
| 15 Dec 2023 | 14.09 | 14.29 | 13.70 | 14.19 | 14.19 | 6,280,284 |
| 14 Dec 2023 | 14.10 | 14.41 | 14.01 | 14.10 | 14.10 | 8,815,038 |
| 13 Dec 2023 | 13.92 | 14.32 | 13.70 | 14.01 | 14.01 | 7,606,010 |
| 12 Dec 2023 | 13.62 | 14.05 | 13.45 | 13.86 | 13.86 | 8,154,140 |
| 11 Dec 2023 | 13.15 | 13.48 | 13.12 | 13.43 | 13.43 | 4,803,786 |
| 08 Dec 2023 | 13.30 | 13.62 | 13.29 | 13.37 | 13.37 | 4,847,520 |
| 07 Dec 2023 | 13.88 | 13.88 | 13.30 | 13.40 | 13.40 | 7,283,073 |
| 06 Dec 2023 | 13.73 | 13.99 | 13.50 | 13.80 | 13.80 | 6,530,020 |
| 05 Dec 2023 | 14.02 | 14.03 | 13.64 | 13.75 | 13.75 | 7,336,602 |
| 04 Dec 2023 | 14.17 | 14.41 | 13.95 | 14.03 | 14.03 | 7,911,972 |
| 01 Dec 2023 | 14.50 | 14.63 | 13.84 | 14.17 | 14.17 | 9,803,764 |
| 30 Nov 2023 | 15.09 | 15.11 | 14.37 | 14.61 | 14.61 | 8,064,242 |
| *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.