Suntak Technology Co.,Ltd. (SHE:002815)
China
· Delayed Price · Currency is CNY 13.51
+0.22 (1.66%)
At close: Dec 5, 2025
Suntak Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.31 | 13.58 | 13.08 | 13.51 | 13.51 | 1.66% | 21,943,370 |
| Dec 4, 2025 | 13.24 | 13.35 | 13.12 | 13.29 | 13.29 | -0.15% | 15,272,910 |
| Dec 3, 2025 | 13.53 | 13.68 | 13.22 | 13.31 | 13.31 | -1.63% | 19,931,240 |
| Dec 2, 2025 | 13.81 | 13.82 | 13.49 | 13.53 | 13.53 | -1.46% | 30,401,460 |
| Dec 1, 2025 | 13.25 | 13.81 | 13.17 | 13.73 | 13.73 | 5.05% | 47,475,120 |
| Nov 28, 2025 | 12.90 | 13.10 | 12.85 | 13.07 | 13.07 | 1.32% | 15,956,080 |
| Nov 27, 2025 | 12.93 | 13.20 | 12.88 | 12.90 | 12.90 | -0.62% | 20,374,260 |
| Nov 26, 2025 | 12.88 | 13.23 | 12.71 | 12.98 | 12.98 | 1.49% | 28,223,790 |
| Nov 25, 2025 | 12.56 | 13.02 | 12.56 | 12.79 | 12.79 | 2.73% | 24,175,580 |
| Nov 24, 2025 | 12.35 | 12.54 | 12.31 | 12.45 | 12.45 | 1.55% | 14,693,500 |
| Nov 21, 2025 | 12.64 | 12.73 | 12.24 | 12.26 | 12.26 | -4.52% | 23,502,560 |
| Nov 20, 2025 | 12.93 | 13.12 | 12.80 | 12.84 | 12.84 | 0.63% | 16,398,080 |
| Nov 19, 2025 | 12.89 | 13.08 | 12.67 | 12.76 | 12.76 | -1.47% | 17,159,950 |
| Nov 18, 2025 | 13.01 | 13.12 | 12.89 | 12.95 | 12.95 | -0.84% | 16,998,900 |
| Nov 17, 2025 | 13.17 | 13.24 | 13.00 | 13.06 | 13.06 | -0.84% | 20,705,030 |
| Nov 14, 2025 | 13.48 | 13.48 | 13.16 | 13.17 | 13.17 | -2.88% | 25,666,560 |
| Nov 13, 2025 | 13.47 | 13.79 | 13.35 | 13.56 | 13.56 | 0.67% | 32,308,240 |
| Nov 12, 2025 | 13.18 | 13.57 | 13.00 | 13.47 | 13.47 | 2.75% | 42,750,120 |
| Nov 11, 2025 | 13.52 | 13.57 | 13.05 | 13.11 | 13.11 | -2.24% | 27,725,010 |
| Nov 10, 2025 | 13.64 | 13.75 | 13.28 | 13.41 | 13.41 | -1.61% | 21,293,790 |
| Nov 7, 2025 | 13.66 | 13.74 | 13.40 | 13.63 | 13.63 | -1.16% | 20,434,700 |
| Nov 6, 2025 | 13.61 | 13.81 | 13.54 | 13.79 | 13.79 | 1.62% | 20,646,990 |
| Nov 5, 2025 | 13.54 | 13.68 | 13.38 | 13.57 | 13.57 | -1.24% | 22,405,210 |
| Nov 4, 2025 | 14.00 | 14.03 | 13.60 | 13.74 | 13.74 | -2.41% | 24,637,680 |
| Nov 3, 2025 | 14.19 | 14.20 | 13.73 | 14.08 | 14.08 | -1.12% | 30,599,490 |
| Oct 31, 2025 | 14.63 | 14.95 | 14.17 | 14.24 | 14.24 | -2.60% | 35,198,940 |
| Oct 30, 2025 | 14.89 | 15.00 | 14.52 | 14.62 | 14.62 | -1.81% | 25,343,400 |
| Oct 29, 2025 | 14.79 | 15.06 | 14.66 | 14.89 | 14.89 | 1.43% | 27,512,350 |
| Oct 28, 2025 | 14.40 | 14.88 | 14.32 | 14.68 | 14.68 | 1.03% | 30,111,800 |
| Oct 27, 2025 | 14.38 | 14.65 | 14.25 | 14.53 | 14.53 | 2.11% | 32,948,220 |
| Oct 24, 2025 | 13.69 | 14.24 | 13.69 | 14.23 | 14.23 | 3.57% | 30,036,620 |
| Oct 23, 2025 | 13.82 | 13.85 | 13.49 | 13.74 | 13.74 | -0.58% | 15,469,970 |
| Oct 22, 2025 | 13.61 | 13.94 | 13.60 | 13.82 | 13.82 | 0.58% | 19,757,830 |
| Oct 21, 2025 | 13.54 | 13.80 | 13.41 | 13.74 | 13.74 | 1.93% | 21,814,780 |
| Oct 20, 2025 | 13.40 | 13.66 | 13.37 | 13.48 | 13.48 | 1.74% | 20,506,660 |
| Oct 17, 2025 | 13.76 | 13.80 | 13.20 | 13.25 | 13.25 | -3.71% | 27,082,330 |
| Oct 16, 2025 | 13.90 | 13.99 | 13.70 | 13.76 | 13.76 | -1.36% | 17,973,890 |
| Oct 15, 2025 | 13.63 | 13.97 | 13.38 | 13.95 | 13.95 | 2.57% | 26,104,570 |
| Oct 14, 2025 | 14.35 | 14.46 | 13.54 | 13.60 | 13.60 | -3.95% | 35,084,410 |
| Oct 13, 2025 | 13.75 | 14.20 | 13.56 | 14.16 | 14.16 | -2.61% | 32,220,790 |
| Oct 10, 2025 | 14.89 | 14.98 | 14.50 | 14.54 | 14.54 | -3.39% | 41,154,080 |
| Oct 9, 2025 | 15.09 | 15.52 | 15.01 | 15.05 | 15.05 | -0.27% | 38,854,630 |
| Sep 30, 2025 | 15.23 | 15.55 | 15.00 | 15.09 | 15.09 | -1.05% | 35,326,310 |
| Sep 29, 2025 | 14.78 | 15.28 | 14.68 | 15.25 | 15.25 | 3.18% | 32,746,880 |
| Sep 26, 2025 | 15.61 | 15.67 | 14.76 | 14.78 | 14.78 | -5.68% | 47,855,440 |
| Sep 25, 2025 | 15.80 | 15.92 | 15.43 | 15.67 | 15.67 | -1.57% | 38,478,180 |
| Sep 24, 2025 | 15.60 | 15.99 | 15.23 | 15.92 | 15.92 | 1.27% | 45,724,820 |
| Sep 23, 2025 | 16.73 | 16.96 | 15.27 | 15.72 | 15.72 | -6.04% | 82,762,570 |
| Sep 22, 2025 | 16.87 | 16.94 | 16.45 | 16.73 | 16.73 | -0.42% | 44,917,760 |
| Sep 19, 2025 | 16.73 | 17.44 | 16.70 | 16.80 | 16.80 | 0.66% | 66,930,340 |
| Sep 18, 2025 | 16.91 | 17.34 | 16.40 | 16.69 | 16.69 | 1.09% | 95,625,090 |
| Sep 17, 2025 | 16.68 | 16.78 | 16.30 | 16.51 | 16.51 | -0.48% | 49,800,750 |
| Sep 16, 2025 | 16.50 | 16.83 | 16.30 | 16.59 | 16.59 | 0.24% | 58,460,330 |
| Sep 15, 2025 | 16.60 | 16.76 | 15.98 | 16.55 | 16.55 | -0.06% | 58,740,360 |
| Sep 12, 2025 | 16.44 | 16.95 | 16.30 | 16.56 | 16.56 | 0.49% | 99,704,400 |
| Sep 11, 2025 | 15.10 | 16.48 | 15.00 | 16.48 | 16.48 | 10.01% | 61,511,110 |
| Sep 10, 2025 | 14.88 | 15.36 | 14.67 | 14.98 | 14.98 | 1.49% | 44,187,460 |
| Sep 9, 2025 | 14.90 | 15.36 | 14.73 | 14.76 | 14.76 | -1.60% | 40,618,830 |
| Sep 8, 2025 | 15.14 | 15.40 | 14.76 | 15.00 | 15.00 | -0.86% | 37,136,640 |
| Sep 5, 2025 | 14.81 | 15.17 | 14.63 | 15.13 | 15.13 | 3.99% | 44,787,580 |
| Sep 4, 2025 | 15.62 | 15.82 | 14.28 | 14.55 | 14.55 | -5.52% | 56,047,260 |
| Sep 3, 2025 | 15.90 | 15.98 | 15.30 | 15.40 | 15.40 | -3.02% | 50,189,980 |
| Sep 2, 2025 | 17.22 | 17.70 | 15.73 | 15.88 | 15.88 | -7.89% | 95,816,970 |
| Sep 1, 2025 | 17.22 | 18.00 | 17.01 | 17.24 | 17.24 | -2.60% | 99,238,140 |
| Aug 29, 2025 | 18.35 | 18.46 | 16.87 | 17.70 | 17.70 | 2.97% | 159,782,400 |
| Aug 28, 2025 | 15.66 | 17.19 | 15.50 | 17.19 | 17.19 | 9.98% | 129,265,400 |
| Aug 27, 2025 | 15.23 | 16.30 | 15.23 | 15.63 | 15.63 | 1.23% | 92,777,850 |
| Aug 26, 2025 | 14.88 | 15.98 | 14.80 | 15.44 | 15.44 | 3.69% | 97,509,940 |
| Aug 25, 2025 | 15.13 | 15.36 | 14.68 | 14.89 | 14.89 | -3.06% | 84,827,400 |
| Aug 22, 2025 | 14.61 | 15.60 | 14.51 | 15.36 | 15.36 | 3.09% | 96,635,600 |
| Aug 21, 2025 | 16.01 | 16.01 | 14.90 | 14.90 | 14.90 | -9.97% | 135,405,900 |
| Aug 20, 2025 | 15.39 | 17.40 | 14.54 | 16.55 | 16.55 | 4.61% | 143,424,600 |
| Aug 19, 2025 | 14.80 | 16.29 | 14.62 | 15.82 | 15.82 | 6.82% | 122,044,700 |
| Aug 18, 2025 | 13.74 | 15.09 | 13.57 | 14.81 | 14.81 | 7.94% | 90,901,200 |
| Aug 15, 2025 | 13.67 | 13.90 | 13.52 | 13.72 | 13.72 | 0.66% | 36,724,510 |
| Aug 14, 2025 | 14.70 | 14.76 | 13.63 | 13.63 | 13.63 | -4.69% | 61,941,830 |
| Aug 13, 2025 | 13.73 | 14.41 | 13.58 | 14.30 | 14.30 | 3.55% | 56,809,100 |
| Aug 12, 2025 | 13.90 | 14.10 | 13.69 | 13.81 | 13.81 | -1.50% | 29,158,500 |
| Aug 11, 2025 | 13.99 | 14.34 | 13.78 | 14.02 | 14.02 | 1.08% | 37,171,250 |
| Aug 8, 2025 | 13.37 | 13.99 | 13.36 | 13.87 | 13.87 | 3.20% | 38,884,900 |
| Aug 7, 2025 | 13.95 | 13.95 | 13.19 | 13.44 | 13.44 | -2.47% | 45,698,550 |
| Aug 6, 2025 | 13.83 | 14.16 | 13.59 | 13.78 | 13.78 | -0.51% | 49,837,150 |
| Aug 5, 2025 | 13.74 | 14.28 | 13.64 | 13.85 | 13.85 | 1.39% | 62,391,610 |
| Aug 4, 2025 | 12.82 | 13.79 | 12.57 | 13.66 | 13.66 | 4.12% | 61,714,900 |
| Aug 1, 2025 | 13.30 | 13.45 | 12.98 | 13.12 | 13.12 | -1.13% | 45,512,800 |
| Jul 31, 2025 | 13.20 | 13.85 | 13.02 | 13.27 | 13.27 | 0.53% | 73,410,850 |
| Jul 30, 2025 | 13.24 | 13.47 | 12.90 | 13.20 | 13.20 | 1.38% | 74,915,090 |
| Jul 29, 2025 | 12.69 | 13.19 | 12.48 | 13.02 | 13.02 | 5.25% | 68,035,750 |
| Jul 28, 2025 | 11.84 | 12.49 | 11.81 | 12.37 | 12.37 | 4.83% | 45,450,770 |
| Jul 25, 2025 | 11.77 | 11.88 | 11.71 | 11.80 | 11.80 | - | 11,448,530 |
| Jul 24, 2025 | 11.74 | 12.01 | 11.70 | 11.80 | 11.80 | 0.68% | 18,103,300 |
| Jul 23, 2025 | 11.80 | 11.84 | 11.67 | 11.72 | 11.72 | -1.01% | 15,510,400 |
| Jul 22, 2025 | 11.98 | 12.18 | 11.80 | 11.84 | 11.84 | -1.42% | 19,674,200 |
| Jul 21, 2025 | 11.83 | 12.04 | 11.75 | 12.01 | 12.01 | 1.52% | 21,710,800 |
| Jul 18, 2025 | 12.05 | 12.19 | 11.80 | 11.83 | 11.83 | -1.00% | 19,592,000 |
| Jul 17, 2025 | 11.56 | 12.02 | 11.55 | 11.95 | 11.95 | 3.11% | 28,662,900 |
| Jul 16, 2025 | 11.76 | 11.81 | 11.54 | 11.59 | 11.59 | -1.45% | 17,501,300 |
| Jul 15, 2025 | 11.77 | 12.02 | 11.64 | 11.76 | 11.76 | - | 24,002,940 |
| Jul 14, 2025 | 11.68 | 11.98 | 11.57 | 11.76 | 11.76 | 0.68% | 20,081,890 |
| Jul 11, 2025 | 11.92 | 11.92 | 11.59 | 11.68 | 11.68 | -2.50% | 28,330,300 |