Skip to main content
Suntak Technology Co.,Ltd. (SHE:002815)
China flag China · Delayed Price · Currency is CNY
14.79
-0.31 (-2.05%)
At close: Mar 9, 2026

Suntak Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7115.3414.5515.1015.101.75%32,317,040
Mar 5, 202615.0015.2414.7214.8414.841.09%38,636,310
Mar 4, 202614.4015.0414.4014.6814.680.14%28,704,011
Mar 3, 202615.6315.6814.6114.6614.66-5.36%45,867,430
Mar 2, 202615.3815.7915.3815.4915.49-2.27%42,492,040
Feb 27, 202616.0116.0215.7115.8515.85-2.88%49,226,620
Feb 26, 202615.8716.3515.5816.3216.322.90%74,142,390
Feb 25, 202615.7015.9215.4515.8615.862.52%54,614,620
Feb 24, 202615.1715.5315.1615.4715.473.06%39,891,120
Feb 13, 202615.0215.3114.8915.0115.01-0.99%30,254,330
Feb 12, 202615.0915.2214.9515.1615.160.73%30,728,293
Feb 11, 202615.1915.3915.0215.0515.05-2.08%32,141,130
Feb 10, 202614.7015.6614.6815.3715.374.20%60,078,440
Feb 9, 202614.5914.7914.4314.7514.753.00%26,214,900
Feb 6, 202614.3014.7314.1214.3214.32-0.83%29,055,290
Feb 5, 202614.6814.8414.3714.4414.44-2.83%28,491,940
Feb 4, 202615.0215.0314.6414.8614.86-1.39%28,761,190
Feb 3, 202614.6015.1014.5015.0715.074.94%45,454,830
Feb 2, 202614.7215.0314.3514.3614.36-3.49%31,425,040
Jan 30, 202614.9815.1314.3014.8814.88-1.85%51,025,694
Jan 29, 202615.8015.8815.1115.1615.16-3.99%51,691,212
Jan 28, 202616.0616.2015.6715.7915.79-1.80%59,095,694
Jan 27, 202615.5016.3714.8816.0816.083.08%99,255,884
Jan 26, 202616.0116.1415.4615.6015.60-3.41%75,451,990
Jan 23, 202615.8016.5415.6616.1516.150.12%139,335,604
Jan 22, 202614.8816.1314.7016.1316.1310.03%122,330,400
Jan 21, 202613.9614.6913.9214.6614.663.90%60,953,510
Jan 20, 202614.3714.4613.9414.1114.11-1.47%33,579,100
Jan 19, 202614.2714.5414.1714.3214.320.42%33,320,800
Jan 16, 202614.1114.3313.9414.2614.261.57%36,113,780
Jan 15, 202613.8614.0513.6614.0414.040.57%31,499,300
Jan 14, 202613.8914.2913.8413.9613.960.50%44,255,150
Jan 13, 202614.5614.5613.8513.8913.89-4.27%53,136,939
Jan 12, 202614.5314.5514.2414.5114.510.48%52,197,949
Jan 9, 202614.1014.5013.9714.4414.442.12%48,486,120
Jan 8, 202613.9314.2313.8614.1414.140.57%32,202,500
Jan 7, 202613.9414.1513.9014.0614.060.79%35,191,510
Jan 6, 202613.9514.0113.7313.9513.950.07%30,275,690
Jan 5, 202613.8014.0613.6813.9413.942.05%27,607,600
Dec 31, 202513.9213.9813.6413.6613.66-1.44%20,299,460
Dec 30, 202513.9514.1113.8313.8613.86-1.00%20,049,470
Dec 29, 202513.8314.2013.7914.0014.001.23%29,631,699
Dec 26, 202513.9813.9913.7013.8313.83-1.07%21,517,400
Dec 25, 202513.9214.0013.7013.9813.980.58%23,833,930
Dec 24, 202513.6813.9813.6113.9013.901.16%28,017,610
Dec 23, 202513.5913.7813.5713.7413.740.59%23,195,528
Dec 22, 202513.4013.7313.3913.6613.662.40%25,145,860
Dec 19, 202513.4613.6313.3113.3413.34-0.30%20,403,320
Dec 18, 202513.5513.6513.3513.3813.38-2.41%19,870,200
Dec 17, 202513.2713.7613.1113.7113.713.16%26,074,850
Dec 16, 202513.4813.5813.1713.2913.29-1.70%22,389,570
Dec 15, 202513.6013.6813.4413.5213.52-1.31%18,409,960
Dec 12, 202513.8013.9313.4513.7013.70-0.44%24,935,790
Dec 11, 202514.1614.1813.7613.7613.76-2.82%28,052,430
Dec 10, 202514.2014.3213.9314.1614.16-1.32%36,913,220
Dec 9, 202513.7914.7013.7114.3514.354.67%77,632,730
Dec 8, 202513.5113.8013.4913.7113.711.48%26,761,700
Dec 5, 202513.3113.5813.0813.5113.511.66%21,943,370
Dec 4, 202513.2413.3513.1213.2913.29-0.15%15,272,910
Dec 3, 202513.5313.6813.2213.3113.31-1.63%19,931,240
Dec 2, 202513.8113.8213.4913.5313.53-1.46%30,401,460
Dec 1, 202513.2513.8113.1713.7313.735.05%47,475,120
Nov 28, 202512.9013.1012.8513.0713.071.32%15,956,080
Nov 27, 202512.9313.2012.8812.9012.90-0.62%20,374,260
Nov 26, 202512.8813.2312.7112.9812.981.49%28,223,790
Nov 25, 202512.5613.0212.5612.7912.792.73%24,175,580
Nov 24, 202512.3512.5412.3112.4512.451.55%14,693,500
Nov 21, 202512.6412.7312.2412.2612.26-4.52%23,502,560
Nov 20, 202512.9313.1212.8012.8412.840.63%16,398,080
Nov 19, 202512.8913.0812.6712.7612.76-1.47%17,159,950
Nov 18, 202513.0113.1212.8912.9512.95-0.84%16,998,900
Nov 17, 202513.1713.2413.0013.0613.06-0.84%20,705,030
Nov 14, 202513.4813.4813.1613.1713.17-2.88%25,666,560
Nov 13, 202513.4713.7913.3513.5613.560.67%32,308,240
Nov 12, 202513.1813.5713.0013.4713.472.75%42,750,120
Nov 11, 202513.5213.5713.0513.1113.11-2.24%27,725,010
Nov 10, 202513.6413.7513.2813.4113.41-1.61%21,293,790
Nov 7, 202513.6613.7413.4013.6313.63-1.16%20,434,700
Nov 6, 202513.6113.8113.5413.7913.791.62%20,646,990
Nov 5, 202513.5413.6813.3813.5713.57-1.24%22,405,210
Nov 4, 202514.0014.0313.6013.7413.74-2.41%24,637,680
Nov 3, 202514.1914.2013.7314.0814.08-1.12%30,599,490
Oct 31, 202514.6314.9514.1714.2414.24-2.60%35,198,940
Oct 30, 202514.8915.0014.5214.6214.62-1.81%25,343,400
Oct 29, 202514.7915.0614.6614.8914.891.43%27,512,350
Oct 28, 202514.4014.8814.3214.6814.681.03%30,111,800
Oct 27, 202514.3814.6514.2514.5314.532.11%32,948,220
Oct 24, 202513.6914.2413.6914.2314.233.57%30,036,620
Oct 23, 202513.8213.8513.4913.7413.74-0.58%15,469,970
Oct 22, 202513.6113.9413.6013.8213.820.58%19,757,830
Oct 21, 202513.5413.8013.4113.7413.741.93%21,814,780
Oct 20, 202513.4013.6613.3713.4813.481.74%20,506,660
Oct 17, 202513.7613.8013.2013.2513.25-3.71%27,082,330
Oct 16, 202513.9013.9913.7013.7613.76-1.36%17,973,890
Oct 15, 202513.6313.9713.3813.9513.952.57%26,104,570
Oct 14, 202514.3514.4613.5413.6013.60-3.95%35,084,410
Oct 13, 202513.7514.2013.5614.1614.16-2.61%32,220,790
Oct 10, 202514.8914.9814.5014.5414.54-3.39%41,154,080
Oct 9, 202515.0915.5215.0115.0515.05-0.27%38,854,630
Sep 30, 202515.2315.5515.0015.0915.09-1.05%35,326,310