Suzhou Sunmun Technology Co., Ltd. (SHE:300522)
China
· Delayed Price · Currency is CNY 12.13
+0.30 (2.54%)
At close: Mar 10, 2026
Suzhou Sunmun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.90 | 12.13 | 11.88 | 12.13 | 12.13 | 2.54% | 3,070,600 |
| Mar 9, 2026 | 11.90 | 12.03 | 11.68 | 11.83 | 11.83 | -2.31% | 3,281,800 |
| Mar 6, 2026 | 11.79 | 12.11 | 11.71 | 12.11 | 12.11 | 2.63% | 3,232,444 |
| Mar 5, 2026 | 11.79 | 11.96 | 11.75 | 11.80 | 11.80 | 1.55% | 3,040,432 |
| Mar 4, 2026 | 11.71 | 11.89 | 11.51 | 11.62 | 11.62 | -1.69% | 4,964,340 |
| Mar 3, 2026 | 12.60 | 12.65 | 11.80 | 11.82 | 11.82 | -6.12% | 6,531,820 |
| Mar 2, 2026 | 12.72 | 12.82 | 12.38 | 12.59 | 12.59 | -2.63% | 6,007,996 |
| Feb 27, 2026 | 13.04 | 13.11 | 12.83 | 12.93 | 12.93 | -1.37% | 5,214,488 |
| Feb 26, 2026 | 13.09 | 13.18 | 12.97 | 13.11 | 13.11 | 0.08% | 5,651,090 |
| Feb 25, 2026 | 12.63 | 13.19 | 12.62 | 13.10 | 13.10 | 3.72% | 9,376,926 |
| Feb 24, 2026 | 12.56 | 12.64 | 12.43 | 12.63 | 12.63 | 2.02% | 2,796,278 |
| Feb 13, 2026 | 12.39 | 12.57 | 12.38 | 12.38 | 12.38 | -0.16% | 2,122,372 |
| Feb 12, 2026 | 12.55 | 12.58 | 12.37 | 12.40 | 12.40 | -1.20% | 2,615,980 |
| Feb 11, 2026 | 12.54 | 12.69 | 12.51 | 12.55 | 12.55 | 0.16% | 2,694,180 |
| Feb 10, 2026 | 12.56 | 12.61 | 12.46 | 12.53 | 12.53 | -0.24% | 2,871,450 |
| Feb 9, 2026 | 12.30 | 12.70 | 12.30 | 12.56 | 12.56 | 2.53% | 5,909,394 |
| Feb 6, 2026 | 12.13 | 12.35 | 12.08 | 12.25 | 12.25 | 0.66% | 2,842,949 |
| Feb 5, 2026 | 12.28 | 12.36 | 12.14 | 12.17 | 12.17 | -1.22% | 2,616,990 |
| Feb 4, 2026 | 12.35 | 12.52 | 12.23 | 12.32 | 12.32 | -0.40% | 3,633,392 |
| Feb 3, 2026 | 12.30 | 12.38 | 12.23 | 12.37 | 12.37 | 1.39% | 2,666,249 |
| Feb 2, 2026 | 12.29 | 12.47 | 12.20 | 12.20 | 12.20 | -1.37% | 4,918,340 |
| Jan 30, 2026 | 12.30 | 12.47 | 12.05 | 12.37 | 12.37 | 0.08% | 6,401,240 |
| Jan 29, 2026 | 12.55 | 12.73 | 12.30 | 12.36 | 12.36 | -1.59% | 5,444,712 |
| Jan 28, 2026 | 12.81 | 12.87 | 12.55 | 12.56 | 12.56 | -2.03% | 6,036,101 |
| Jan 27, 2026 | 12.97 | 13.07 | 12.51 | 12.82 | 12.82 | -1.84% | 6,138,660 |
| Jan 26, 2026 | 13.20 | 13.25 | 12.90 | 13.06 | 13.06 | -1.36% | 5,555,900 |
| Jan 23, 2026 | 13.11 | 13.27 | 13.05 | 13.24 | 13.24 | 0.99% | 6,456,011 |
| Jan 22, 2026 | 13.22 | 13.23 | 13.04 | 13.11 | 13.11 | -0.53% | 4,373,890 |
| Jan 21, 2026 | 13.10 | 13.20 | 12.95 | 13.18 | 13.18 | 0.23% | 5,341,220 |
| Jan 20, 2026 | 13.00 | 13.25 | 12.97 | 13.15 | 13.15 | 1.15% | 7,286,520 |
| Jan 19, 2026 | 12.97 | 13.03 | 12.92 | 13.00 | 13.00 | -0.46% | 4,099,858 |
| Jan 16, 2026 | 13.21 | 13.22 | 12.81 | 13.06 | 13.06 | -1.28% | 8,017,526 |
| Jan 15, 2026 | 12.86 | 13.28 | 12.86 | 13.23 | 13.23 | 2.00% | 9,249,656 |
| Jan 14, 2026 | 12.90 | 13.18 | 12.83 | 12.97 | 12.97 | 0.54% | 6,835,872 |
| Jan 13, 2026 | 13.25 | 13.28 | 12.84 | 12.90 | 12.90 | -2.57% | 7,787,380 |
| Jan 12, 2026 | 12.84 | 13.29 | 12.73 | 13.24 | 13.24 | 3.20% | 10,863,130 |
| Jan 9, 2026 | 12.80 | 12.85 | 12.70 | 12.83 | 12.83 | 0.08% | 5,085,640 |
| Jan 8, 2026 | 12.86 | 13.06 | 12.80 | 12.82 | 12.82 | -0.93% | 6,229,660 |
| Jan 7, 2026 | 12.85 | 13.18 | 12.84 | 12.94 | 12.94 | 1.49% | 8,938,396 |
| Jan 6, 2026 | 12.66 | 12.83 | 12.59 | 12.75 | 12.75 | 1.11% | 4,913,964 |
| Jan 5, 2026 | 12.56 | 12.70 | 12.54 | 12.61 | 12.61 | 0.24% | 2,688,460 |
| Dec 31, 2025 | 12.47 | 12.58 | 12.35 | 12.58 | 12.58 | 0.96% | 2,479,187 |
| Dec 30, 2025 | 12.55 | 12.66 | 12.45 | 12.46 | 12.46 | -0.95% | 2,956,610 |
| Dec 29, 2025 | 12.71 | 12.71 | 12.49 | 12.58 | 12.58 | -1.02% | 3,276,990 |
| Dec 26, 2025 | 12.71 | 12.78 | 12.57 | 12.71 | 12.71 | - | 4,054,420 |
| Dec 25, 2025 | 12.70 | 12.77 | 12.55 | 12.71 | 12.71 | -0.08% | 3,436,010 |
| Dec 24, 2025 | 12.70 | 12.79 | 12.58 | 12.72 | 12.72 | 0.16% | 4,097,820 |
| Dec 23, 2025 | 12.22 | 12.96 | 12.19 | 12.70 | 12.70 | 3.42% | 8,679,310 |
| Dec 22, 2025 | 12.15 | 12.38 | 12.11 | 12.28 | 12.28 | 1.49% | 3,020,008 |
| Dec 19, 2025 | 11.92 | 12.17 | 11.92 | 12.10 | 12.10 | 1.26% | 2,524,300 |
| Dec 18, 2025 | 11.76 | 12.20 | 11.76 | 11.95 | 11.95 | 0.34% | 3,317,876 |
| Dec 17, 2025 | 12.17 | 12.21 | 11.59 | 11.91 | 11.91 | -2.22% | 5,491,260 |
| Dec 16, 2025 | 12.52 | 12.52 | 12.12 | 12.18 | 12.18 | -2.72% | 3,565,080 |
| Dec 15, 2025 | 12.44 | 12.72 | 12.42 | 12.52 | 12.52 | 0.48% | 2,301,614 |
| Dec 12, 2025 | 12.48 | 12.55 | 12.37 | 12.46 | 12.46 | -0.16% | 2,023,200 |
| Dec 11, 2025 | 12.73 | 12.75 | 12.47 | 12.48 | 12.48 | -1.65% | 3,565,000 |
| Dec 10, 2025 | 12.74 | 12.74 | 12.60 | 12.69 | 12.69 | -0.47% | 2,691,300 |
| Dec 9, 2025 | 12.92 | 13.06 | 12.73 | 12.75 | 12.75 | -1.47% | 3,451,700 |
| Dec 8, 2025 | 12.95 | 13.15 | 12.91 | 12.94 | 12.94 | 0.70% | 4,433,980 |
| Dec 5, 2025 | 12.76 | 12.87 | 12.55 | 12.85 | 12.85 | 0.71% | 3,736,200 |
| Dec 4, 2025 | 13.16 | 13.16 | 12.76 | 12.76 | 12.76 | -3.04% | 5,713,972 |
| Dec 3, 2025 | 13.37 | 13.37 | 13.01 | 13.16 | 13.16 | -1.50% | 6,086,040 |
| Dec 2, 2025 | 13.49 | 13.63 | 13.35 | 13.36 | 13.36 | -1.40% | 7,268,800 |
| Dec 1, 2025 | 13.41 | 13.59 | 13.20 | 13.55 | 13.55 | 1.12% | 9,559,614 |
| Nov 28, 2025 | 13.23 | 13.40 | 13.16 | 13.40 | 13.40 | 1.13% | 4,690,706 |
| Nov 27, 2025 | 13.12 | 13.38 | 13.12 | 13.25 | 13.25 | 1.15% | 4,931,380 |
| Nov 26, 2025 | 13.36 | 13.40 | 13.07 | 13.10 | 13.10 | -2.17% | 5,015,000 |
| Nov 25, 2025 | 13.30 | 13.51 | 13.22 | 13.39 | 13.39 | 0.68% | 7,518,550 |
| Nov 24, 2025 | 12.98 | 13.50 | 12.93 | 13.30 | 13.30 | 3.10% | 6,937,498 |
| Nov 21, 2025 | 13.03 | 13.47 | 12.90 | 12.90 | 12.90 | -1.98% | 9,214,659 |
| Nov 20, 2025 | 13.15 | 13.53 | 13.11 | 13.16 | 13.16 | 0.38% | 6,569,340 |
| Nov 19, 2025 | 13.10 | 13.41 | 12.80 | 13.11 | 13.11 | 0.08% | 6,745,100 |
| Nov 18, 2025 | 13.36 | 13.36 | 13.05 | 13.10 | 13.10 | -1.87% | 3,411,550 |
| Nov 17, 2025 | 13.45 | 13.47 | 13.22 | 13.35 | 13.35 | 0.07% | 2,824,378 |
| Nov 14, 2025 | 13.31 | 13.51 | 13.28 | 13.34 | 13.34 | -0.52% | 4,314,320 |
| Nov 13, 2025 | 13.03 | 13.49 | 12.98 | 13.41 | 13.41 | 3.07% | 7,410,480 |
| Nov 12, 2025 | 13.17 | 13.18 | 12.91 | 13.01 | 13.01 | -0.99% | 3,993,410 |
| Nov 11, 2025 | 13.23 | 13.28 | 13.10 | 13.14 | 13.14 | -0.45% | 3,795,624 |
| Nov 10, 2025 | 13.20 | 13.28 | 13.15 | 13.20 | 13.20 | -0.08% | 3,125,200 |
| Nov 7, 2025 | 13.33 | 13.33 | 13.16 | 13.21 | 13.21 | -1.05% | 4,354,800 |
| Nov 6, 2025 | 13.30 | 13.41 | 13.15 | 13.35 | 13.35 | 0.45% | 4,833,494 |
| Nov 5, 2025 | 13.29 | 13.39 | 13.17 | 13.29 | 13.29 | -0.82% | 5,417,000 |
| Nov 4, 2025 | 13.49 | 13.52 | 13.31 | 13.40 | 13.40 | -0.89% | 3,943,042 |
| Nov 3, 2025 | 13.55 | 13.55 | 13.34 | 13.52 | 13.52 | -0.22% | 4,332,494 |
| Oct 31, 2025 | 13.50 | 13.64 | 13.33 | 13.55 | 13.55 | 1.27% | 5,217,454 |
| Oct 30, 2025 | 13.76 | 13.79 | 13.38 | 13.38 | 13.38 | -3.74% | 10,116,420 |
| Oct 29, 2025 | 13.82 | 14.09 | 13.65 | 13.90 | 13.90 | 0.94% | 15,117,160 |
| Oct 28, 2025 | 13.25 | 13.85 | 13.20 | 13.77 | 13.77 | 3.69% | 13,686,120 |
| Oct 27, 2025 | 13.48 | 13.55 | 13.27 | 13.28 | 13.28 | -0.23% | 4,860,576 |
| Oct 24, 2025 | 13.21 | 13.44 | 13.09 | 13.31 | 13.31 | 1.29% | 4,914,800 |
| Oct 23, 2025 | 13.05 | 13.17 | 12.96 | 13.14 | 13.14 | 0.31% | 2,698,356 |
| Oct 22, 2025 | 13.10 | 13.40 | 12.94 | 13.10 | 13.10 | -0.30% | 5,378,210 |
| Oct 21, 2025 | 12.80 | 13.17 | 12.73 | 13.14 | 13.14 | 2.34% | 4,514,130 |
| Oct 20, 2025 | 12.81 | 12.94 | 12.72 | 12.84 | 12.84 | 1.02% | 3,380,500 |
| Oct 17, 2025 | 13.09 | 13.20 | 12.70 | 12.71 | 12.71 | -2.90% | 5,393,549 |
| Oct 16, 2025 | 13.44 | 13.44 | 13.03 | 13.09 | 13.09 | -2.97% | 5,472,280 |
| Oct 15, 2025 | 13.38 | 13.49 | 13.26 | 13.49 | 13.49 | 0.90% | 5,201,209 |
| Oct 14, 2025 | 13.42 | 13.58 | 13.26 | 13.37 | 13.37 | -0.37% | 6,229,600 |
| Oct 13, 2025 | 13.15 | 13.55 | 12.99 | 13.42 | 13.42 | -0.52% | 6,152,812 |
| Oct 10, 2025 | 13.45 | 13.64 | 13.39 | 13.49 | 13.49 | - | 5,807,120 |