Suzhou Sunmun Technology Co., Ltd. (SHE:300522)
China
· Delayed Price · Currency is CNY 13.44
+0.07 (0.52%)
Apr 30, 2026, 11:34 AM CST
Suzhou Sunmun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.37 | 14.04 | 13.37 | 13.45 | - | 0.60% | 4,114,677 |
| Apr 29, 2026 | 13.02 | 13.46 | 13.02 | 13.37 | 13.37 | 1.52% | 4,490,566 |
| Apr 28, 2026 | 13.35 | 13.48 | 13.08 | 13.17 | 13.13 | -1.57% | 5,395,010 |
| Apr 27, 2026 | 13.35 | 13.44 | 13.25 | 13.38 | 13.34 | - | 4,774,240 |
| Apr 24, 2026 | 13.37 | 13.59 | 13.35 | 13.38 | 13.34 | -0.59% | 5,452,231 |
| Apr 23, 2026 | 13.60 | 13.65 | 13.39 | 13.46 | 13.42 | -0.96% | 4,954,376 |
| Apr 22, 2026 | 13.38 | 13.73 | 13.38 | 13.59 | 13.55 | 0.74% | 8,501,608 |
| Apr 21, 2026 | 13.74 | 13.94 | 13.39 | 13.49 | 13.45 | -2.60% | 8,755,175 |
| Apr 20, 2026 | 13.91 | 14.26 | 13.70 | 13.85 | 13.81 | -0.43% | 15,997,750 |
| Apr 17, 2026 | 13.49 | 14.28 | 13.30 | 13.91 | 13.87 | 3.04% | 21,127,500 |
| Apr 16, 2026 | 13.07 | 14.00 | 12.80 | 13.50 | 13.46 | 3.21% | 23,664,350 |
| Apr 15, 2026 | 12.66 | 13.39 | 12.12 | 13.08 | 13.04 | 1.47% | 19,715,910 |
| Apr 14, 2026 | 12.82 | 13.04 | 12.65 | 12.89 | 12.85 | 0.62% | 8,161,399 |
| Apr 13, 2026 | 12.90 | 13.30 | 12.73 | 12.81 | 12.77 | -1.61% | 9,458,860 |
| Apr 10, 2026 | 12.39 | 13.29 | 12.22 | 13.02 | 12.98 | 6.90% | 18,407,070 |
| Apr 9, 2026 | 12.06 | 12.34 | 12.00 | 12.18 | 12.14 | 0.16% | 7,088,700 |
| Apr 8, 2026 | 11.97 | 12.50 | 11.81 | 12.16 | 12.12 | 1.84% | 11,647,950 |
| Apr 7, 2026 | 11.06 | 12.05 | 10.99 | 11.94 | 11.90 | 8.45% | 12,211,760 |
| Apr 3, 2026 | 11.05 | 11.20 | 10.94 | 11.01 | 10.98 | - | 3,371,800 |
| Apr 2, 2026 | 11.18 | 11.18 | 10.91 | 11.01 | 10.98 | -1.34% | 2,676,500 |
| Apr 1, 2026 | 11.00 | 11.19 | 11.00 | 11.16 | 11.13 | 1.92% | 2,506,134 |
| Mar 31, 2026 | 11.11 | 11.22 | 10.92 | 10.95 | 10.92 | -1.44% | 3,028,880 |
| Mar 30, 2026 | 10.82 | 11.11 | 10.80 | 11.11 | 11.08 | 1.00% | 3,731,000 |
| Mar 27, 2026 | 10.81 | 11.10 | 10.63 | 11.00 | 10.97 | 1.29% | 3,618,276 |
| Mar 26, 2026 | 11.06 | 11.15 | 10.81 | 10.86 | 10.83 | -1.81% | 2,861,420 |
| Mar 25, 2026 | 11.01 | 11.17 | 11.00 | 11.06 | 11.03 | 0.18% | 3,299,800 |
| Mar 24, 2026 | 10.86 | 11.05 | 10.63 | 11.04 | 11.01 | 3.86% | 3,946,944 |
| Mar 23, 2026 | 11.03 | 11.20 | 10.50 | 10.63 | 10.60 | -5.60% | 6,790,061 |
| Mar 20, 2026 | 11.77 | 11.85 | 11.26 | 11.26 | 11.23 | -4.25% | 4,747,660 |
| Mar 19, 2026 | 12.02 | 12.07 | 11.73 | 11.76 | 11.72 | -3.13% | 3,386,960 |
| Mar 18, 2026 | 12.02 | 12.16 | 11.98 | 12.14 | 12.10 | 1.34% | 3,390,912 |
| Mar 17, 2026 | 12.49 | 12.54 | 11.98 | 11.98 | 11.94 | -4.24% | 5,850,968 |
| Mar 16, 2026 | 12.13 | 12.71 | 12.10 | 12.51 | 12.47 | 3.22% | 9,340,330 |
| Mar 13, 2026 | 11.87 | 12.38 | 11.82 | 12.12 | 12.08 | 2.11% | 7,065,940 |
| Mar 12, 2026 | 12.04 | 12.06 | 11.85 | 11.87 | 11.83 | -1.17% | 2,459,168 |
| Mar 11, 2026 | 12.14 | 12.17 | 11.98 | 12.01 | 11.97 | -0.99% | 2,341,668 |
| Mar 10, 2026 | 11.90 | 12.13 | 11.88 | 12.13 | 12.09 | 2.54% | 3,070,600 |
| Mar 9, 2026 | 11.90 | 12.03 | 11.68 | 11.83 | 11.79 | -2.31% | 3,281,800 |
| Mar 6, 2026 | 11.79 | 12.11 | 11.71 | 12.11 | 12.07 | 2.63% | 3,232,444 |
| Mar 5, 2026 | 11.79 | 11.96 | 11.75 | 11.80 | 11.76 | 1.55% | 3,040,432 |
| Mar 4, 2026 | 11.71 | 11.89 | 11.51 | 11.62 | 11.58 | -1.69% | 4,964,340 |
| Mar 3, 2026 | 12.60 | 12.65 | 11.80 | 11.82 | 11.78 | -6.12% | 6,531,820 |
| Mar 2, 2026 | 12.72 | 12.82 | 12.38 | 12.59 | 12.55 | -2.63% | 6,007,996 |
| Feb 27, 2026 | 13.04 | 13.11 | 12.83 | 12.93 | 12.89 | -1.37% | 5,214,488 |
| Feb 26, 2026 | 13.09 | 13.18 | 12.97 | 13.11 | 13.07 | 0.08% | 5,651,090 |
| Feb 25, 2026 | 12.63 | 13.19 | 12.62 | 13.10 | 13.06 | 3.72% | 9,376,926 |
| Feb 24, 2026 | 12.56 | 12.64 | 12.43 | 12.63 | 12.59 | 2.02% | 2,796,278 |
| Feb 13, 2026 | 12.39 | 12.57 | 12.38 | 12.38 | 12.34 | -0.16% | 2,122,372 |
| Feb 12, 2026 | 12.55 | 12.58 | 12.37 | 12.40 | 12.36 | -1.20% | 2,615,980 |
| Feb 11, 2026 | 12.54 | 12.69 | 12.51 | 12.55 | 12.51 | 0.16% | 2,694,180 |
| Feb 10, 2026 | 12.56 | 12.61 | 12.46 | 12.53 | 12.49 | -0.24% | 2,871,450 |
| Feb 9, 2026 | 12.30 | 12.70 | 12.30 | 12.56 | 12.52 | 2.53% | 5,909,394 |
| Feb 6, 2026 | 12.13 | 12.35 | 12.08 | 12.25 | 12.21 | 0.66% | 2,842,949 |
| Feb 5, 2026 | 12.28 | 12.36 | 12.14 | 12.17 | 12.13 | -1.22% | 2,616,990 |
| Feb 4, 2026 | 12.35 | 12.52 | 12.23 | 12.32 | 12.28 | -0.40% | 3,633,392 |
| Feb 3, 2026 | 12.30 | 12.38 | 12.23 | 12.37 | 12.33 | 1.39% | 2,666,249 |
| Feb 2, 2026 | 12.29 | 12.47 | 12.20 | 12.20 | 12.16 | -1.37% | 4,918,340 |
| Jan 30, 2026 | 12.30 | 12.47 | 12.05 | 12.37 | 12.33 | 0.08% | 6,401,240 |
| Jan 29, 2026 | 12.55 | 12.73 | 12.30 | 12.36 | 12.32 | -1.59% | 5,444,712 |
| Jan 28, 2026 | 12.81 | 12.87 | 12.55 | 12.56 | 12.52 | -2.03% | 6,036,101 |
| Jan 27, 2026 | 12.97 | 13.07 | 12.51 | 12.82 | 12.78 | -1.84% | 6,138,660 |
| Jan 26, 2026 | 13.20 | 13.25 | 12.90 | 13.06 | 13.02 | -1.36% | 5,555,900 |
| Jan 23, 2026 | 13.11 | 13.27 | 13.05 | 13.24 | 13.20 | 0.99% | 6,456,011 |
| Jan 22, 2026 | 13.22 | 13.23 | 13.04 | 13.11 | 13.07 | -0.53% | 4,373,890 |
| Jan 21, 2026 | 13.10 | 13.20 | 12.95 | 13.18 | 13.14 | 0.23% | 5,341,220 |
| Jan 20, 2026 | 13.00 | 13.25 | 12.97 | 13.15 | 13.11 | 1.15% | 7,286,520 |
| Jan 19, 2026 | 12.97 | 13.03 | 12.92 | 13.00 | 12.96 | -0.46% | 4,099,858 |
| Jan 16, 2026 | 13.21 | 13.22 | 12.81 | 13.06 | 13.02 | -1.28% | 8,017,526 |
| Jan 15, 2026 | 12.86 | 13.28 | 12.86 | 13.23 | 13.19 | 2.00% | 9,249,656 |
| Jan 14, 2026 | 12.90 | 13.18 | 12.83 | 12.97 | 12.93 | 0.54% | 6,835,872 |
| Jan 13, 2026 | 13.25 | 13.28 | 12.84 | 12.90 | 12.86 | -2.57% | 7,787,380 |
| Jan 12, 2026 | 12.84 | 13.29 | 12.73 | 13.24 | 13.20 | 3.20% | 10,863,130 |
| Jan 9, 2026 | 12.80 | 12.85 | 12.70 | 12.83 | 12.79 | 0.08% | 5,085,640 |
| Jan 8, 2026 | 12.86 | 13.06 | 12.80 | 12.82 | 12.78 | -0.93% | 6,229,660 |
| Jan 7, 2026 | 12.85 | 13.18 | 12.84 | 12.94 | 12.90 | 1.49% | 8,938,396 |
| Jan 6, 2026 | 12.66 | 12.83 | 12.59 | 12.75 | 12.71 | 1.11% | 4,913,964 |
| Jan 5, 2026 | 12.56 | 12.70 | 12.54 | 12.61 | 12.57 | 0.24% | 2,688,460 |
| Dec 31, 2025 | 12.47 | 12.58 | 12.35 | 12.58 | 12.54 | 0.96% | 2,479,187 |
| Dec 30, 2025 | 12.55 | 12.66 | 12.45 | 12.46 | 12.42 | -0.95% | 2,956,610 |
| Dec 29, 2025 | 12.71 | 12.71 | 12.49 | 12.58 | 12.54 | -1.02% | 3,276,990 |
| Dec 26, 2025 | 12.71 | 12.78 | 12.57 | 12.71 | 12.67 | - | 4,054,420 |
| Dec 25, 2025 | 12.70 | 12.77 | 12.55 | 12.71 | 12.67 | -0.08% | 3,436,010 |
| Dec 24, 2025 | 12.70 | 12.79 | 12.58 | 12.72 | 12.68 | 0.16% | 4,097,820 |
| Dec 23, 2025 | 12.22 | 12.96 | 12.19 | 12.70 | 12.66 | 3.42% | 8,679,310 |
| Dec 22, 2025 | 12.15 | 12.38 | 12.11 | 12.28 | 12.24 | 1.49% | 3,020,008 |
| Dec 19, 2025 | 11.92 | 12.17 | 11.92 | 12.10 | 12.06 | 1.26% | 2,524,300 |
| Dec 18, 2025 | 11.76 | 12.20 | 11.76 | 11.95 | 11.91 | 0.34% | 3,317,876 |
| Dec 17, 2025 | 12.17 | 12.21 | 11.59 | 11.91 | 11.87 | -2.22% | 5,491,260 |
| Dec 16, 2025 | 12.52 | 12.52 | 12.12 | 12.18 | 12.14 | -2.72% | 3,565,080 |
| Dec 15, 2025 | 12.44 | 12.72 | 12.42 | 12.52 | 12.48 | 0.48% | 2,301,614 |
| Dec 12, 2025 | 12.48 | 12.55 | 12.37 | 12.46 | 12.42 | -0.16% | 2,023,200 |
| Dec 11, 2025 | 12.73 | 12.75 | 12.47 | 12.48 | 12.44 | -1.65% | 3,565,000 |
| Dec 10, 2025 | 12.74 | 12.74 | 12.60 | 12.69 | 12.65 | -0.47% | 2,691,300 |
| Dec 9, 2025 | 12.92 | 13.06 | 12.73 | 12.75 | 12.71 | -1.47% | 3,451,700 |
| Dec 8, 2025 | 12.95 | 13.15 | 12.91 | 12.94 | 12.90 | 0.70% | 4,433,980 |
| Dec 5, 2025 | 12.76 | 12.87 | 12.55 | 12.85 | 12.81 | 0.71% | 3,736,200 |
| Dec 4, 2025 | 13.16 | 13.16 | 12.76 | 12.76 | 12.72 | -3.04% | 5,713,972 |
| Dec 3, 2025 | 13.37 | 13.37 | 13.01 | 13.16 | 13.12 | -1.50% | 6,086,040 |
| Dec 2, 2025 | 13.49 | 13.63 | 13.35 | 13.36 | 13.32 | -1.40% | 7,268,800 |
| Dec 1, 2025 | 13.41 | 13.59 | 13.20 | 13.55 | 13.51 | 1.12% | 9,559,614 |