Shenzhen - Delayed Quote CNY

Suzhou Sunmun Technology Co., Ltd. (300522.SZ)

11.71 +0.48 (+4.27%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.12 11.96 11.23 11.71 11.71 4,846,560
Apr 22, 2024 11.15 11.39 10.96 11.23 11.23 2,725,700
Apr 19, 2024 11.12 11.42 10.95 11.20 11.20 3,617,820
Apr 18, 2024 11.19 11.58 10.93 11.27 11.27 4,169,726
Apr 17, 2024 10.24 11.52 10.24 11.50 11.50 7,826,348
Apr 16, 2024 11.11 11.20 9.92 9.92 9.92 7,823,356
Apr 15, 2024 11.52 12.00 10.86 11.18 11.18 6,279,408
Apr 12, 2024 11.96 12.11 11.70 11.91 11.91 4,317,180
Apr 11, 2024 11.99 12.27 11.81 11.96 11.96 5,767,822
Apr 10, 2024 12.50 12.59 11.89 12.39 12.39 8,021,110
Apr 9, 2024 12.04 12.90 12.00 12.80 12.80 10,097,368
Apr 8, 2024 12.34 12.78 11.94 12.01 12.01 8,077,646
Apr 3, 2024 13.25 13.49 12.55 12.67 12.67 11,684,640
Apr 2, 2024 12.59 13.39 12.44 12.93 12.93 10,982,848
Apr 1, 2024 12.11 12.46 12.11 12.45 12.45 3,689,122
Mar 29, 2024 11.98 12.28 11.95 12.05 12.05 1,686,000
Mar 28, 2024 11.46 12.23 11.41 11.98 11.98 4,953,920
Mar 27, 2024 12.33 12.66 11.60 11.60 11.60 6,227,962
Mar 26, 2024 12.02 12.62 11.74 12.52 12.52 6,020,520
Mar 25, 2024 12.57 12.57 12.06 12.06 12.06 3,111,780
Mar 22, 2024 12.54 12.74 12.21 12.60 12.60 4,581,620
Mar 21, 2024 12.65 12.85 12.44 12.51 12.51 3,700,440
Mar 20, 2024 12.41 12.76 12.28 12.62 12.62 4,728,188
Mar 19, 2024 12.58 12.58 12.28 12.42 12.42 3,381,700
Mar 18, 2024 12.09 12.58 12.09 12.50 12.50 5,748,072
Mar 15, 2024 11.54 12.10 11.41 12.07 12.07 5,188,144
Mar 14, 2024 11.49 11.78 11.40 11.55 11.55 3,991,210
Mar 13, 2024 11.80 11.95 11.47 11.56 11.56 5,477,642
Mar 12, 2024 11.00 11.74 11.00 11.54 11.54 7,304,336
Mar 11, 2024 11.29 11.29 10.69 10.98 10.98 4,781,936
Mar 8, 2024 10.44 10.79 10.38 10.78 10.78 3,621,020
Mar 7, 2024 10.43 10.72 10.37 10.41 10.41 2,658,050
Mar 6, 2024 10.48 10.65 10.25 10.50 10.50 2,483,280
Mar 5, 2024 10.48 10.60 10.24 10.48 10.48 4,361,720
Mar 4, 2024 10.69 10.75 10.18 10.49 10.49 4,642,980
Mar 1, 2024 10.59 11.16 10.43 10.69 10.69 5,674,630
Feb 29, 2024 10.01 10.79 9.93 10.63 10.63 5,864,956
Feb 28, 2024 10.73 11.34 9.93 10.00 10.00 8,260,092
Feb 27, 2024 10.28 10.76 10.20 10.73 10.73 4,329,180
Feb 26, 2024 10.43 10.65 10.19 10.33 10.33 5,393,701
Feb 23, 2024 9.90 10.44 9.88 10.35 10.35 6,801,721
Feb 22, 2024 9.27 9.93 9.26 9.85 9.85 6,826,432
Feb 21, 2024 9.06 9.65 8.95 9.37 9.37 4,387,720
Feb 20, 2024 8.92 9.31 8.80 9.17 9.17 3,594,216
Feb 19, 2024 8.98 9.38 8.66 9.00 9.00 7,291,358
Feb 8, 2024 7.74 8.73 6.70 8.54 8.54 13,710,112
Feb 7, 2024 8.72 8.74 7.50 7.74 7.74 8,789,810
Feb 6, 2024 8.18 8.90 7.73 8.63 8.63 8,344,086
Feb 5, 2024 9.56 9.71 7.94 8.45 8.45 9,787,692
Feb 2, 2024 9.90 10.24 9.18 9.66 9.66 5,257,940
Feb 1, 2024 10.08 10.19 9.66 9.90 9.90 3,913,240
Jan 31, 2024 10.78 10.82 10.00 10.15 10.15 3,428,340
Jan 30, 2024 11.21 11.25 10.73 10.73 10.73 2,583,260
Jan 29, 2024 11.58 12.39 11.24 11.26 11.26 2,906,200
Jan 26, 2024 11.85 11.86 11.53 11.68 11.68 3,391,400
Jan 25, 2024 11.11 11.83 11.09 11.78 11.78 3,942,590
Jan 24, 2024 11.07 11.30 10.75 11.10 11.10 3,328,827
Jan 23, 2024 11.10 11.14 10.80 11.07 11.07 3,627,772
Jan 22, 2024 11.90 11.90 10.98 11.13 11.13 4,132,060
Jan 19, 2024 12.18 12.18 11.90 11.92 11.92 2,128,340
Jan 18, 2024 12.15 12.28 11.77 12.08 12.08 3,750,490
Jan 17, 2024 12.65 12.65 12.21 12.21 12.21 2,765,127
Jan 16, 2024 12.60 12.65 12.25 12.46 12.46 2,606,360
Jan 15, 2024 12.60 12.67 12.42 12.46 12.46 2,457,380
Jan 12, 2024 12.97 13.11 12.54 12.60 12.60 3,886,930
Jan 11, 2024 12.32 12.88 12.32 12.86 12.86 3,829,090
Jan 10, 2024 12.62 12.69 12.25 12.32 12.32 3,476,420
Jan 9, 2024 12.68 12.90 12.60 12.66 12.66 2,252,660
Jan 8, 2024 12.80 12.93 12.67 12.68 12.68 3,059,200
Jan 5, 2024 13.30 13.47 12.75 12.91 12.91 5,214,154
Jan 4, 2024 13.43 13.51 13.30 13.34 13.34 2,564,960
Jan 3, 2024 13.42 13.72 13.27 13.44 13.44 3,781,306
Jan 2, 2024 13.50 13.67 13.37 13.42 13.42 3,477,400
Dec 29, 2023 13.03 13.60 12.98 13.50 13.50 6,326,860
Dec 28, 2023 13.08 13.19 12.90 13.09 13.09 4,779,380
Dec 27, 2023 12.81 13.34 12.81 13.07 13.07 4,434,894
Dec 26, 2023 12.81 13.29 12.75 12.85 12.85 5,914,100
Dec 25, 2023 12.65 12.90 12.50 12.85 12.85 4,485,186
Dec 22, 2023 13.07 13.18 12.55 12.64 12.64 5,026,210
Dec 21, 2023 12.90 13.14 12.69 13.06 13.06 7,092,020
Dec 20, 2023 13.53 13.58 12.81 12.90 12.90 6,621,570
Dec 19, 2023 13.32 13.47 13.25 13.40 13.40 5,093,784
Dec 18, 2023 14.14 14.21 13.23 13.28 13.28 8,605,590
Dec 15, 2023 14.09 14.29 13.70 14.19 14.19 6,280,284
Dec 14, 2023 14.10 14.41 14.01 14.10 14.10 8,815,038
Dec 13, 2023 13.92 14.32 13.70 14.01 14.01 7,606,010
Dec 12, 2023 13.62 14.05 13.45 13.86 13.86 8,154,140
Dec 11, 2023 13.15 13.48 13.12 13.43 13.43 4,803,786
Dec 8, 2023 13.30 13.62 13.29 13.37 13.37 4,847,520
Dec 7, 2023 13.88 13.88 13.30 13.40 13.40 7,283,073
Dec 6, 2023 13.73 13.99 13.50 13.80 13.80 6,530,020
Dec 5, 2023 14.02 14.03 13.64 13.75 13.75 7,336,602
Dec 4, 2023 14.17 14.41 13.95 14.03 14.03 7,911,972
Dec 1, 2023 14.50 14.63 13.84 14.17 14.17 9,803,764
Nov 30, 2023 15.09 15.11 14.37 14.61 14.61 8,064,242
Nov 29, 2023 14.86 15.30 14.55 15.14 15.14 9,200,386
Nov 28, 2023 15.54 16.00 14.62 14.82 14.82 15,218,688
Nov 27, 2023 14.77 15.88 14.36 15.87 15.87 19,347,000
Nov 24, 2023 14.99 15.10 14.51 15.06 15.06 13,322,620
Nov 23, 2023 15.48 15.66 14.81 15.09 15.09 10,910,548
Nov 22, 2023 15.01 15.60 14.50 15.33 15.33 14,651,150
Nov 21, 2023 15.25 16.23 14.92 14.94 14.94 23,396,602
Nov 20, 2023 14.97 15.25 14.31 15.22 15.22 15,997,158
Nov 17, 2023 14.27 14.94 14.24 14.72 14.72 12,049,332
Nov 16, 2023 14.31 14.77 14.18 14.33 14.33 15,469,244
Nov 15, 2023 13.83 14.40 13.80 14.31 14.31 14,228,136
Nov 14, 2023 13.39 13.83 13.30 13.75 13.75 6,813,004
Nov 13, 2023 13.40 13.63 13.23 13.63 13.63 8,878,792
Nov 10, 2023 14.00 14.10 13.22 13.39 13.39 14,251,040
Nov 9, 2023 14.70 14.88 13.91 14.15 14.15 15,705,264
Nov 8, 2023 14.47 14.73 13.85 14.40 14.40 20,221,652
Nov 7, 2023 12.78 15.21 12.60 14.76 14.76 30,344,683
Nov 6, 2023 12.63 12.85 12.60 12.68 12.68 5,648,934
Nov 3, 2023 12.78 12.90 12.35 12.58 12.58 9,753,358
Nov 2, 2023 13.35 14.17 12.65 12.74 12.74 17,755,142
Nov 1, 2023 12.85 13.56 12.70 13.40 13.40 14,602,260
Oct 31, 2023 12.32 12.89 12.30 12.80 12.80 8,356,037
Oct 30, 2023 12.11 12.58 12.06 12.43 12.43 6,743,880
Oct 27, 2023 11.83 12.35 11.68 12.12 12.12 6,184,988
Oct 26, 2023 11.85 11.85 11.52 11.82 11.82 3,499,530
Oct 25, 2023 12.15 12.15 11.80 11.92 11.92 3,654,120
Oct 24, 2023 11.65 12.08 11.47 12.04 12.04 4,777,610
Oct 23, 2023 11.80 11.88 11.58 11.67 11.67 3,687,260
Oct 20, 2023 11.59 11.92 11.56 11.92 11.92 4,973,637
Oct 19, 2023 11.50 11.93 11.36 11.60 11.60 3,790,030
Oct 18, 2023 11.71 11.90 11.47 11.50 11.50 3,408,280
Oct 17, 2023 11.62 11.84 11.46 11.78 11.78 2,863,020
Oct 16, 2023 11.81 11.88 11.48 11.62 11.62 3,090,360
Oct 13, 2023 11.66 11.90 11.62 11.81 11.81 3,771,214
Oct 12, 2023 11.63 11.79 11.46 11.70 11.70 2,845,434
Oct 11, 2023 11.50 11.72 11.36 11.63 11.63 2,955,600
Oct 10, 2023 11.45 11.65 11.40 11.56 11.56 3,137,500
Oct 9, 2023 11.31 11.46 11.21 11.40 11.40 2,614,480
Sep 28, 2023 11.06 11.34 11.00 11.31 11.31 3,550,338
Sep 27, 2023 10.96 11.07 10.90 10.98 10.98 2,143,210
Sep 26, 2023 11.03 11.23 10.88 11.01 11.01 2,877,335
Sep 25, 2023 11.08 11.36 10.97 11.17 11.17 3,231,422
Sep 22, 2023 10.90 11.19 10.64 11.12 11.12 3,564,642
Sep 21, 2023 11.00 11.36 10.89 11.00 11.00 3,684,839
Sep 20, 2023 10.99 11.20 10.76 11.08 11.08 3,992,935
Sep 19, 2023 11.45 11.45 10.80 10.97 10.97 6,733,918
Sep 18, 2023 11.99 12.15 11.46 11.52 11.52 8,365,902
Sep 15, 2023 12.21 12.63 12.04 12.23 12.23 10,826,363
Sep 14, 2023 12.40 12.68 11.81 12.60 12.60 17,329,880
Sep 13, 2023 11.63 12.50 11.53 12.41 12.41 17,696,475
Sep 12, 2023 11.60 12.26 11.25 11.89 11.89 16,442,796
Sep 11, 2023 11.88 12.25 11.61 11.77 11.77 16,687,892
Sep 8, 2023 11.42 13.74 11.41 12.28 12.28 22,040,750
Sep 7, 2023 11.87 11.87 11.38 11.45 11.45 7,354,840
Sep 6, 2023 11.27 12.10 11.13 11.95 11.95 10,200,914
Sep 5, 2023 11.06 11.45 11.06 11.28 11.28 3,690,126
Sep 4, 2023 11.21 11.21 11.01 11.15 11.15 2,134,740
Sep 1, 2023 11.11 11.16 10.90 11.03 11.03 1,958,036
Aug 31, 2023 11.13 11.25 11.02 11.13 11.13 2,218,366
Aug 30, 2023 10.82 11.24 10.75 11.08 11.08 2,979,070
Aug 29, 2023 10.40 10.83 10.01 10.79 10.79 4,355,596
Aug 28, 2023 10.80 10.85 10.11 10.29 10.29 3,558,964
Aug 25, 2023 10.39 10.39 10.10 10.15 10.15 1,876,516
Aug 24, 2023 10.65 10.65 10.26 10.30 10.30 2,803,160
Aug 23, 2023 10.55 10.67 10.31 10.39 10.39 2,656,740
Aug 22, 2023 10.74 10.78 10.40 10.63 10.63 3,132,880
Aug 21, 2023 11.08 11.13 10.66 10.70 10.70 1,819,820
Aug 18, 2023 10.89 11.18 10.89 10.98 10.98 1,347,378
Aug 17, 2023 10.75 11.11 10.58 11.09 11.09 2,376,050
Aug 16, 2023 11.05 11.08 10.76 10.76 10.76 2,037,980
Aug 15, 2023 11.04 11.32 10.91 11.04 11.04 3,724,640
Aug 14, 2023 10.90 11.09 10.65 11.00 11.00 2,189,292
Aug 11, 2023 11.00 11.29 10.87 10.89 10.89 3,085,271
Aug 10, 2023 11.27 11.28 11.00 11.16 11.16 2,663,180
Aug 9, 2023 11.49 11.59 11.19 11.23 11.23 2,505,816
Aug 8, 2023 11.67 11.79 11.33 11.49 11.49 3,442,760
Aug 7, 2023 11.47 11.90 11.33 11.67 11.67 4,639,958
Aug 4, 2023 11.38 11.53 11.21 11.46 11.46 3,140,256
Aug 3, 2023 11.48 11.58 11.23 11.33 11.33 4,412,264
Aug 2, 2023 12.11 12.20 11.40 11.51 11.51 7,877,760
Aug 1, 2023 12.16 12.28 11.97 12.11 12.11 2,404,876
Jul 31, 2023 12.20 12.54 12.03 12.11 12.11 3,463,486
Jul 28, 2023 12.89 13.00 12.06 12.15 12.15 7,845,820
Jul 27, 2023 12.76 12.88 12.42 12.77 12.77 3,945,102
Jul 26, 2023 12.98 13.08 12.77 12.83 12.83 2,903,840
Jul 25, 2023 13.07 13.12 12.85 12.98 12.98 3,040,640
Jul 24, 2023 12.17 13.11 12.09 12.91 12.91 6,369,044
Jul 21, 2023 12.40 12.45 12.06 12.20 12.20 4,769,236
Jul 20, 2023 13.17 13.24 12.20 12.34 12.34 8,310,096
Jul 19, 2023 13.33 13.45 13.15 13.27 13.27 3,212,040
Jul 18, 2023 13.33 13.48 13.05 13.43 13.43 3,695,574
Jul 17, 2023 13.14 13.34 12.71 13.26 13.26 3,693,330
Jul 14, 2023 13.20 13.33 12.97 13.15 13.15 3,391,648
Jul 13, 2023 13.27 13.36 13.09 13.17 13.17 2,572,796
Jul 12, 2023 13.31 13.44 13.09 13.29 13.29 3,161,760
Jul 11, 2023 13.16 13.40 13.02 13.31 13.31 2,664,680
Jul 10, 2023 13.56 13.56 12.98 13.18 13.18 4,260,702
Jul 7, 2023 13.44 13.50 13.15 13.35 13.35 3,264,961
Jul 6, 2023 13.77 13.77 13.38 13.44 13.44 3,998,051
Jul 5, 2023 13.76 14.10 13.50 13.77 13.77 6,450,750
Jul 4, 2023 13.50 13.82 13.44 13.77 13.77 3,927,580
Jul 3, 2023 13.53 13.54 13.24 13.50 13.50 4,907,300
Jun 30, 2023 13.10 13.78 12.97 13.53 13.53 8,218,326
Jun 29, 2023 12.74 13.04 12.60 12.95 12.95 4,151,690
Jun 28, 2023 13.10 13.14 12.43 12.82 12.82 6,909,440
Jun 27, 2023 13.42 13.44 12.73 12.96 12.96 8,780,846
Jun 26, 2023 13.47 13.83 13.18 13.55 13.55 11,677,189
Jun 21, 2023 12.70 13.85 12.60 13.46 13.46 12,351,652
Jun 20, 2023 12.64 12.88 12.47 12.73 12.73 5,892,448
Jun 19, 2023 12.13 12.90 12.06 12.50 12.50 7,625,628
Jun 16, 2023 12.03 12.22 11.92 12.11 12.11 4,765,024
Jun 15, 2023 12.28 12.47 11.95 12.06 12.06 3,965,740
Jun 14, 2023 12.26 12.46 12.15 12.29 12.29 5,203,236
Jun 13, 2023 11.78 12.63 11.75 12.29 12.29 6,774,054
Jun 12, 2023 12.01 12.09 11.73 11.84 11.84 3,287,474
Jun 9, 2023 0.10 Dividend
Jun 9, 2023 12.11 12.20 11.73 11.99 11.99 3,586,960
Jun 9, 2023 1.2:1 Stock Splits
Jun 8, 2023 12.25 12.32 11.94 12.08 11.98 3,236,006
Jun 7, 2023 11.96 12.28 11.80 12.18 12.08 3,760,206
Jun 6, 2023 12.05 12.07 11.82 11.88 11.78 2,548,182
Jun 5, 2023 12.15 12.17 11.93 11.98 11.88 2,950,980
Jun 2, 2023 12.37 12.42 12.07 12.10 12.00 4,270,152
Jun 1, 2023 11.88 12.32 11.82 12.15 12.05 7,064,025
May 31, 2023 11.55 12.24 11.30 11.88 11.78 9,450,318
May 30, 2023 11.77 11.88 11.57 11.61 11.51 5,357,790
May 29, 2023 12.00 12.13 11.68 11.77 11.68 4,998,956
May 26, 2023 12.14 12.14 11.83 11.99 11.89 3,485,118
May 25, 2023 12.17 12.20 11.79 11.98 11.88 3,288,759
May 24, 2023 11.79 12.17 11.71 12.04 11.94 4,085,154
May 23, 2023 12.02 12.13 11.82 11.87 11.77 2,579,502
May 22, 2023 12.00 12.29 11.61 11.96 11.86 6,803,138
May 19, 2023 11.70 12.30 11.70 12.09 11.99 10,775,040
May 18, 2023 11.67 11.87 11.55 11.73 11.64 3,267,960
May 17, 2023 11.72 11.79 11.58 11.73 11.63 3,986,148
May 16, 2023 11.87 12.06 11.69 11.74 11.64 3,905,022
May 15, 2023 11.82 11.96 11.59 11.88 11.78 4,821,416
May 12, 2023 11.75 11.98 11.65 11.77 11.67 4,519,828
May 11, 2023 11.71 11.93 11.60 11.77 11.68 4,459,880
May 10, 2023 11.72 12.04 11.57 11.67 11.57 5,848,797
May 9, 2023 11.54 11.73 11.31 11.59 11.50 6,867,555
May 8, 2023 11.42 11.79 11.26 11.63 11.54 11,509,978
May 5, 2023 11.01 11.29 10.67 11.16 11.07 7,467,961
May 4, 2023 10.58 10.91 10.50 10.85 10.76 4,352,040
Apr 28, 2023 10.14 10.68 10.14 10.63 10.54 5,043,000
Apr 27, 2023 9.67 10.38 9.67 10.21 10.12 5,240,022
Apr 26, 2023 9.31 9.89 9.31 9.74 9.66 3,223,080
Apr 25, 2023 9.90 9.90 9.08 9.47 9.39 4,145,958
Apr 24, 2023 9.58 9.94 9.57 9.88 9.79 2,724,342

Related Tickers

300537.SZ Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd.
13.87
+0.51%
 
300806.SZ Jiangsu Sidike New Materials Science & Technology Co., Ltd.
8.26
+2.23%
 
603928.SS Suzhou Xingye Materials Technology Co.,Ltd.
9.95
+2.26%
 
300429.SZ Changzhou Tronly New Electronic Materials Co., Ltd.
9.00
+0.56%
 
301090.SZ China Resources Chemical Innovative Materials Co., Ltd.
9.17
-1.19%
 
300798.SZ JiangSu Jinji Industrial Co.,Ltd.
6.64
+2.79%
 
300305.SZ Jiangsu Yuxing Film Technology Co., Ltd
6.21
+2.14%
 
300952.SZ Jiangsu Hanvo Safety Product Co., Ltd.
20.12
+6.74%
 
301003.SZ Jiangsu Boiln Plastics Co., Ltd.
22.58
+1.26%
 
603125.SS Jiangsu Evergreen New Material Technology Incorporated Company
28.58
+0.99%