Suncha Technology Co., Ltd. (SHE:001211)
China
· Delayed Price · Currency is CNY 41.57
+1.07 (2.64%)
Apr 30, 2026, 10:55 AM CST
Suncha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.99 | 41.29 | 39.01 | 40.50 | 40.50 | 1.25% | 8,975,905 |
| Apr 28, 2026 | 37.37 | 40.55 | 37.33 | 40.00 | 40.00 | 5.24% | 14,183,038 |
| Apr 27, 2026 | 35.00 | 38.01 | 34.42 | 38.01 | 38.01 | 10.01% | 11,524,604 |
| Apr 24, 2026 | 30.85 | 34.55 | 30.25 | 34.55 | 34.55 | 10.00% | 5,933,402 |
| Apr 23, 2026 | 32.09 | 32.18 | 31.18 | 31.41 | 31.41 | -1.75% | 2,625,700 |
| Apr 22, 2026 | 31.33 | 32.32 | 31.32 | 31.97 | 31.97 | 1.91% | 3,991,369 |
| Apr 21, 2026 | 32.00 | 32.22 | 30.92 | 31.37 | 31.37 | -2.15% | 4,492,400 |
| Apr 20, 2026 | 31.32 | 32.39 | 31.32 | 32.06 | 32.06 | 0.82% | 4,556,600 |
| Apr 17, 2026 | 31.98 | 33.22 | 31.50 | 31.80 | 31.80 | 0.13% | 6,425,003 |
| Apr 16, 2026 | 30.95 | 31.91 | 30.20 | 31.76 | 31.76 | 2.62% | 4,777,566 |
| Apr 15, 2026 | 31.21 | 31.60 | 30.68 | 30.95 | 30.95 | -0.48% | 3,866,500 |
| Apr 14, 2026 | 31.99 | 32.74 | 31.00 | 31.10 | 31.10 | -1.83% | 7,466,104 |
| Apr 13, 2026 | 30.06 | 31.75 | 29.60 | 31.68 | 31.68 | 3.26% | 9,749,354 |
| Apr 10, 2026 | 28.10 | 30.68 | 27.89 | 30.68 | 30.68 | 10.00% | 11,137,280 |
| Apr 9, 2026 | 28.10 | 28.63 | 27.43 | 27.89 | 27.89 | -1.27% | 3,058,300 |
| Apr 8, 2026 | 29.00 | 29.00 | 27.92 | 28.25 | 28.25 | -0.95% | 3,212,700 |
| Apr 7, 2026 | 28.01 | 28.71 | 27.80 | 28.52 | 28.52 | 1.82% | 3,092,500 |
| Apr 3, 2026 | 27.35 | 28.48 | 26.95 | 28.01 | 28.01 | 2.98% | 4,619,060 |
| Apr 2, 2026 | 27.70 | 27.94 | 26.71 | 27.20 | 27.20 | -1.81% | 1,665,800 |
| Apr 1, 2026 | 28.15 | 28.70 | 27.40 | 27.70 | 27.70 | -0.43% | 1,400,900 |
| Mar 31, 2026 | 28.73 | 28.95 | 27.68 | 27.82 | 27.82 | -3.17% | 2,021,800 |
| Mar 30, 2026 | 28.52 | 29.06 | 28.00 | 28.73 | 28.73 | 0.74% | 2,075,400 |
| Mar 27, 2026 | 27.60 | 29.16 | 27.44 | 28.52 | 28.52 | 2.96% | 3,866,550 |
| Mar 26, 2026 | 27.10 | 27.90 | 26.90 | 27.70 | 27.70 | 2.86% | 3,867,300 |
| Mar 25, 2026 | 27.00 | 27.47 | 26.70 | 26.93 | 26.93 | 0.22% | 2,020,800 |
| Mar 24, 2026 | 25.98 | 26.90 | 25.28 | 26.87 | 26.87 | 6.29% | 3,209,200 |
| Mar 23, 2026 | 26.50 | 26.92 | 24.99 | 25.28 | 25.28 | -7.09% | 4,135,903 |
| Mar 20, 2026 | 27.41 | 27.53 | 26.40 | 27.21 | 27.21 | 0.04% | 2,722,700 |
| Mar 19, 2026 | 27.67 | 27.87 | 27.08 | 27.20 | 27.20 | -2.40% | 1,722,600 |
| Mar 18, 2026 | 27.42 | 27.99 | 27.07 | 27.87 | 27.87 | 1.64% | 1,404,800 |
| Mar 17, 2026 | 28.28 | 28.45 | 27.34 | 27.42 | 27.42 | -2.73% | 1,358,800 |
| Mar 16, 2026 | 28.58 | 28.89 | 27.90 | 28.19 | 28.19 | -1.85% | 1,477,100 |
| Mar 13, 2026 | 28.27 | 29.18 | 28.27 | 28.72 | 28.72 | 0.95% | 1,004,200 |
| Mar 12, 2026 | 29.05 | 29.15 | 28.29 | 28.45 | 28.45 | -2.07% | 1,150,100 |
| Mar 11, 2026 | 29.18 | 29.57 | 28.85 | 29.05 | 29.05 | -0.45% | 1,149,300 |
| Mar 10, 2026 | 28.52 | 29.20 | 28.52 | 29.18 | 29.18 | 3.04% | 1,429,060 |
| Mar 9, 2026 | 28.26 | 28.92 | 27.83 | 28.32 | 28.32 | -0.84% | 1,763,602 |
| Mar 6, 2026 | 27.29 | 28.82 | 26.70 | 28.56 | 28.56 | 4.92% | 2,197,200 |
| Mar 5, 2026 | 27.38 | 27.81 | 27.01 | 27.22 | 27.22 | 0.81% | 1,440,994 |
| Mar 4, 2026 | 27.03 | 27.35 | 26.66 | 27.00 | 27.00 | -0.55% | 1,604,550 |
| Mar 3, 2026 | 28.14 | 28.27 | 27.11 | 27.15 | 27.15 | -2.90% | 2,052,100 |
| Mar 2, 2026 | 28.50 | 28.90 | 27.43 | 27.96 | 27.96 | -2.71% | 2,644,300 |
| Feb 27, 2026 | 28.73 | 29.15 | 28.67 | 28.74 | 28.74 | -1.30% | 1,418,500 |
| Feb 26, 2026 | 29.53 | 29.59 | 28.81 | 29.12 | 29.12 | -0.75% | 1,388,500 |
| Feb 25, 2026 | 29.45 | 29.70 | 29.18 | 29.34 | 29.34 | -0.03% | 1,246,200 |
| Feb 24, 2026 | 28.90 | 29.41 | 28.89 | 29.35 | 29.35 | 1.56% | 1,804,000 |
| Feb 13, 2026 | 28.30 | 29.04 | 28.30 | 28.90 | 28.90 | 1.69% | 1,705,400 |
| Feb 12, 2026 | 28.78 | 28.95 | 28.23 | 28.42 | 28.42 | -1.32% | 2,378,300 |
| Feb 11, 2026 | 29.44 | 29.62 | 28.70 | 28.80 | 28.80 | -2.17% | 1,915,800 |
| Feb 10, 2026 | 29.82 | 29.83 | 29.44 | 29.44 | 29.44 | -0.71% | 1,748,300 |
| Feb 9, 2026 | 29.60 | 29.88 | 29.55 | 29.65 | 29.65 | 0.34% | 1,689,500 |
| Feb 6, 2026 | 29.43 | 29.80 | 29.02 | 29.55 | 29.55 | 1.30% | 1,708,300 |
| Feb 5, 2026 | 29.28 | 29.71 | 29.12 | 29.17 | 29.17 | -0.38% | 1,701,200 |
| Feb 4, 2026 | 29.44 | 29.75 | 29.07 | 29.28 | 29.28 | 0.41% | 1,794,400 |
| Feb 3, 2026 | 29.00 | 29.65 | 28.94 | 29.16 | 29.16 | 0.76% | 2,135,600 |
| Feb 2, 2026 | 29.30 | 29.87 | 28.93 | 28.94 | 28.94 | -1.23% | 3,230,100 |
| Jan 30, 2026 | 28.57 | 29.40 | 28.51 | 29.30 | 29.30 | 2.52% | 2,176,500 |
| Jan 29, 2026 | 28.67 | 29.48 | 28.26 | 28.58 | 28.58 | 0.21% | 2,583,700 |
| Jan 28, 2026 | 29.20 | 29.21 | 28.46 | 28.52 | 28.52 | -2.40% | 2,447,700 |
| Jan 27, 2026 | 29.54 | 29.59 | 28.25 | 29.22 | 29.22 | -0.61% | 2,998,444 |
| Jan 26, 2026 | 30.33 | 30.55 | 29.01 | 29.40 | 29.40 | -2.97% | 2,885,400 |
| Jan 23, 2026 | 30.44 | 30.45 | 29.51 | 30.30 | 30.30 | 0.33% | 3,293,002 |
| Jan 22, 2026 | 29.64 | 30.86 | 29.29 | 30.20 | 30.20 | 2.10% | 3,390,496 |
| Jan 21, 2026 | 28.68 | 29.70 | 28.42 | 29.58 | 29.58 | 2.64% | 2,718,400 |
| Jan 20, 2026 | 28.88 | 28.94 | 28.30 | 28.82 | 28.82 | 0.31% | 2,628,611 |
| Jan 19, 2026 | 27.82 | 28.82 | 27.46 | 28.73 | 28.73 | 3.09% | 2,836,060 |
| Jan 16, 2026 | 28.11 | 28.20 | 27.70 | 27.87 | 27.87 | -0.85% | 2,058,400 |
| Jan 15, 2026 | 27.84 | 28.22 | 27.57 | 28.11 | 28.11 | 0.93% | 2,142,900 |
| Jan 14, 2026 | 27.77 | 28.12 | 27.28 | 27.85 | 27.85 | 0.29% | 2,630,400 |
| Jan 13, 2026 | 27.34 | 28.08 | 27.20 | 27.77 | 27.77 | 1.46% | 3,161,800 |
| Jan 12, 2026 | 27.22 | 27.45 | 27.04 | 27.37 | 27.37 | 0.70% | 2,755,660 |
| Jan 9, 2026 | 26.80 | 27.30 | 26.75 | 27.18 | 27.18 | 1.00% | 2,607,500 |
| Jan 8, 2026 | 26.64 | 27.00 | 26.44 | 26.91 | 26.91 | 0.79% | 2,067,186 |
| Jan 7, 2026 | 26.61 | 26.96 | 26.36 | 26.70 | 26.70 | 0.34% | 2,247,136 |
| Jan 6, 2026 | 26.92 | 26.92 | 26.40 | 26.61 | 26.61 | -0.75% | 2,443,450 |
| Jan 5, 2026 | 26.44 | 26.94 | 26.44 | 26.81 | 26.81 | 1.40% | 2,918,400 |
| Dec 31, 2025 | 26.15 | 26.58 | 25.91 | 26.44 | 26.44 | 1.19% | 1,999,500 |
| Dec 30, 2025 | 26.38 | 26.58 | 26.00 | 26.13 | 26.13 | -1.10% | 1,876,600 |
| Dec 29, 2025 | 26.20 | 26.50 | 26.03 | 26.42 | 26.42 | 0.80% | 2,143,460 |
| Dec 26, 2025 | 26.51 | 26.52 | 26.04 | 26.21 | 26.21 | -0.68% | 2,067,661 |
| Dec 25, 2025 | 26.23 | 26.50 | 26.07 | 26.39 | 26.39 | 0.65% | 1,954,600 |
| Dec 24, 2025 | 26.15 | 26.28 | 25.83 | 26.22 | 26.22 | 0.34% | 1,659,000 |
| Dec 23, 2025 | 26.21 | 26.35 | 25.88 | 26.13 | 26.13 | -0.34% | 1,879,500 |
| Dec 22, 2025 | 26.18 | 26.35 | 26.00 | 26.22 | 26.22 | 0.23% | 2,160,679 |
| Dec 19, 2025 | 25.52 | 26.24 | 25.51 | 26.16 | 26.16 | 2.55% | 2,783,868 |
| Dec 18, 2025 | 25.14 | 25.74 | 25.01 | 25.51 | 25.51 | 1.43% | 2,568,300 |
| Dec 17, 2025 | 24.64 | 25.28 | 24.62 | 25.15 | 25.15 | 2.07% | 2,928,000 |
| Dec 16, 2025 | 25.29 | 25.29 | 24.64 | 24.64 | 24.64 | -2.65% | 3,052,100 |
| Dec 15, 2025 | 25.32 | 25.42 | 24.89 | 25.31 | 25.31 | -0.98% | 3,090,400 |
| Dec 12, 2025 | 25.26 | 25.64 | 24.84 | 25.56 | 25.56 | 1.07% | 4,044,789 |
| Dec 11, 2025 | 26.64 | 26.75 | 25.23 | 25.29 | 25.29 | -5.92% | 5,952,601 |
| Dec 10, 2025 | 26.49 | 27.10 | 26.49 | 26.88 | 26.88 | 0.37% | 5,715,479 |
| Dec 9, 2025 | 27.95 | 27.96 | 26.78 | 26.78 | 26.78 | -6.23% | 8,875,100 |
| Dec 8, 2025 | 27.56 | 28.68 | 27.56 | 28.56 | 28.56 | -1.52% | 15,081,798 |
| Dec 5, 2025 | 33.54 | 34.00 | 28.99 | 29.00 | 29.00 | -9.97% | 20,062,660 |
| Dec 4, 2025 | 30.21 | 32.21 | 30.21 | 32.21 | 32.21 | 10.01% | 12,541,680 |
| Dec 3, 2025 | 26.73 | 29.28 | 26.39 | 29.28 | 29.28 | 9.99% | 6,133,950 |
| Dec 2, 2025 | 26.99 | 27.00 | 26.30 | 26.62 | 26.62 | -1.41% | 1,690,900 |
| Dec 1, 2025 | 27.50 | 27.75 | 26.91 | 27.00 | 27.00 | -1.32% | 1,494,700 |
| Nov 28, 2025 | 26.26 | 27.44 | 26.14 | 27.36 | 27.36 | 3.64% | 1,575,400 |