Skip to main content
Suntak Technology Co.,Ltd. (SHE:002815)
China flag China · Delayed Price · Currency is CNY
14.26
-0.86 (-5.69%)
Apr 29, 2026, 3:04 PM CST

Suntak Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3215.6615.0115.12--1,911,600
Apr 28, 202615.5015.6615.0115.1215.12-3.20%29,927,290
Apr 27, 202615.3215.8315.2815.6215.622.90%31,549,740
Apr 24, 202615.3215.5115.0315.1815.18-1.75%25,601,700
Apr 23, 202615.8315.8815.2115.4515.45-2.71%36,185,960
Apr 22, 202615.6215.9515.6015.8815.881.08%33,156,650
Apr 21, 202615.5015.7715.4215.7115.710.77%33,425,420
Apr 20, 202615.7115.9515.5315.5915.59-0.26%33,719,940
Apr 17, 202615.3115.7715.3115.6315.630.97%34,213,920
Apr 16, 202615.0915.5915.0015.4815.483.20%35,568,690
Apr 15, 202615.3115.4314.9015.0015.00-1.90%28,386,500
Apr 14, 202615.0515.4615.0015.2915.292.55%38,559,740
Apr 13, 202614.5214.9314.5014.9114.911.50%23,943,100
Apr 10, 202614.7814.9514.6814.6914.69-0.54%27,437,800
Apr 9, 202614.3514.8814.3014.7714.771.23%33,265,373
Apr 8, 202614.0914.6513.9314.5914.597.60%39,435,320
Apr 7, 202613.5113.7913.4813.5613.560.44%12,403,010
Apr 3, 202613.7013.7513.4513.5013.50-0.66%14,214,270
Apr 2, 202613.9913.9913.4513.5913.59-3.07%22,119,500
Apr 1, 202613.9214.2013.8914.0214.023.16%25,134,670
Mar 31, 202614.0014.1013.5813.5913.59-2.93%20,685,710
Mar 30, 202613.7514.1313.6814.0014.00-0.36%16,752,340
Mar 27, 202613.6114.1713.5014.0514.051.15%20,067,120
Mar 26, 202614.2814.4013.8013.8913.89-3.07%23,900,060
Mar 25, 202614.1314.6514.1314.3314.332.58%32,354,760
Mar 24, 202613.9014.0313.4413.9713.972.72%30,210,558
Mar 23, 202614.2114.4913.3513.6013.60-8.11%43,769,460
Mar 20, 202615.6015.7414.7714.8014.80-5.19%47,473,350
Mar 19, 202615.6815.8815.4215.6115.61-2.98%48,752,380
Mar 18, 202615.4316.1115.4316.0916.094.28%65,827,770
Mar 17, 202616.0016.0415.3515.4315.43-4.64%57,630,140
Mar 16, 202615.7216.1815.2916.1816.181.95%81,276,139
Mar 13, 202615.2415.9715.1815.8715.873.12%62,862,430
Mar 12, 202615.6515.8015.1815.3915.39-2.66%36,114,800
Mar 11, 202615.6115.9615.6115.8115.810.76%51,512,530
Mar 10, 202615.0715.7115.0415.6915.696.09%56,364,360
Mar 9, 202614.7514.9014.1114.7914.79-2.05%45,181,280
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