Suntak Technology Co., Ltd. Class A 002815
SZSE · China · Electronic Technology
CNY 23.01-1.43 (-5.85%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.01 | -5.85% | CNY 24.20 | CNY 24.35 | CNY 23.01 | 65.17M |
| 2026-09-29 | CNY 24.44 | +9.99% | CNY 21.84 | CNY 24.44 | CNY 21.84 | 81.60M |
| 2026-09-28 | CNY 22.22 | -6.76% | CNY 23.80 | CNY 23.88 | CNY 22.05 | 59.71M |
| 2026-09-24 | CNY 23.83 | -4.14% | CNY 24.69 | CNY 24.85 | CNY 23.80 | 63.56M |
| 2026-09-23 | CNY 24.86 | -2.09% | CNY 25.15 | CNY 25.70 | CNY 24.50 | 68.48M |
| 2026-09-22 | CNY 25.39 | +6.32% | CNY 24.27 | CNY 26.26 | CNY 24.14 | 92.34M |
| 2026-09-21 | CNY 23.88 | +2.05% | CNY 23.40 | CNY 24.14 | CNY 23.17 | 75.02M |
| 2026-09-18 | CNY 23.40 | -1.56% | CNY 24.00 | CNY 24.97 | CNY 23.09 | 141.64M |
| 2026-09-17 | CNY 23.77 | +1.67% | CNY 23.26 | CNY 24.73 | CNY 23.02 | 112.46M |
| 2026-09-16 | CNY 23.38 | +7.94% | CNY 21.61 | CNY 23.73 | CNY 21.32 | 112.13M |
| 2026-09-15 | CNY 21.66 | +2.56% | CNY 21.12 | CNY 22.07 | CNY 20.88 | 112.54M |
| 2026-09-14 | CNY 21.12 | +5.18% | CNY 19.65 | CNY 21.33 | CNY 19.02 | 154.14M |
| 2026-09-11 | CNY 20.08 | +10.03% | CNY 18.09 | CNY 20.08 | CNY 17.88 | 104.66M |
| 2026-09-10 | CNY 18.25 | +1.05% | CNY 18.00 | CNY 18.62 | CNY 17.49 | 101.51M |
| 2026-09-09 | CNY 18.06 | +5.74% | CNY 17.67 | CNY 18.63 | CNY 17.17 | 134.30M |
| 2026-09-08 | CNY 17.08 | +6.68% | CNY 17.11 | CNY 17.61 | CNY 16.95 | 198.56M |
| 2026-09-07 | CNY 16.01 | +10.03% | CNY 14.84 | CNY 16.01 | CNY 14.69 | 85.40M |
| 2026-09-04 | CNY 14.55 | -0.95% | CNY 14.73 | CNY 14.98 | CNY 14.40 | 28.46M |
| 2026-09-03 | CNY 14.69 | +1.45% | CNY 14.62 | CNY 14.87 | CNY 14.23 | 29.86M |
| 2026-09-02 | CNY 14.48 | -0.14% | CNY 14.34 | CNY 14.62 | CNY 14.23 | 27.78M |
| 2026-09-01 | CNY 14.50 | -1.69% | CNY 14.71 | CNY 14.71 | CNY 14.26 | 31.47M |
| 2026-08-31 | CNY 14.75 | +0.41% | CNY 14.35 | CNY 14.94 | CNY 14.30 | 39.15M |
| 2026-08-28 | CNY 14.69 | +2.44% | CNY 14.27 | CNY 15.05 | CNY 14.16 | 49.14M |
| 2026-08-27 | CNY 14.34 | +5.05% | CNY 13.69 | CNY 14.48 | CNY 13.65 | 45.69M |
| 2026-08-26 | CNY 13.65 | +1.56% | CNY 13.47 | CNY 13.78 | CNY 13.03 | 35.43M |
| 2026-08-25 | CNY 13.44 | +0.60% | CNY 13.19 | CNY 13.50 | CNY 13.03 | 28.55M |
| 2026-08-24 | CNY 13.36 | -3.33% | CNY 13.86 | CNY 13.90 | CNY 13.00 | 49.10M |
| 2026-08-21 | CNY 13.82 | +6.88% | CNY 12.85 | CNY 14.22 | CNY 12.83 | 74.68M |
| 2026-08-20 | CNY 12.93 | -1.60% | CNY 13.50 | CNY 13.52 | CNY 12.83 | 32.60M |
| 2026-08-19 | CNY 13.14 | -8.94% | CNY 14.00 | CNY 14.10 | CNY 13.06 | 51.42M |
| 2026-08-18 | CNY 14.43 | +6.57% | CNY 13.50 | CNY 14.72 | CNY 13.39 | 79.21M |
| 2026-08-17 | CNY 13.54 | +3.91% | CNY 13.02 | CNY 13.55 | CNY 12.99 | 30.81M |
| 2026-08-14 | CNY 13.03 | +2.12% | CNY 12.94 | CNY 13.05 | CNY 12.76 | 24.23M |
| 2026-08-13 | CNY 12.76 | -2.45% | CNY 13.23 | CNY 13.30 | CNY 12.76 | 30.69M |
| 2026-08-12 | CNY 13.08 | +1.63% | CNY 12.80 | CNY 13.14 | CNY 12.76 | 23.96M |
| 2026-08-11 | CNY 12.87 | 0.00% | CNY 12.85 | CNY 13.06 | CNY 12.63 | 26.09M |
| 2026-08-10 | CNY 12.87 | -1.61% | CNY 13.21 | CNY 13.27 | CNY 12.65 | 37.74M |
| 2026-08-07 | CNY 13.08 | +5.14% | CNY 12.44 | CNY 13.20 | CNY 12.36 | 54.68M |
| 2026-08-06 | CNY 12.44 | +1.06% | CNY 12.17 | CNY 12.61 | CNY 12.04 | 40.59M |
| 2026-08-05 | CNY 12.31 | +3.36% | CNY 11.81 | CNY 12.43 | CNY 11.75 | 43.20M |
| 2026-08-04 | CNY 11.91 | +4.75% | CNY 11.49 | CNY 11.96 | CNY 11.43 | 33.17M |
| 2026-08-03 | CNY 11.37 | +1.97% | CNY 11.09 | CNY 11.44 | CNY 11.03 | 25.68M |
| 2026-07-31 | CNY 11.15 | +3.43% | CNY 11.40 | CNY 11.70 | CNY 11.15 | 48.01M |
| 2026-07-30 | CNY 10.78 | -5.36% | CNY 11.22 | CNY 11.38 | CNY 10.70 | 37.31M |
| 2026-07-29 | CNY 11.39 | -0.44% | CNY 11.40 | CNY 11.50 | CNY 10.92 | 38.28M |
| 2026-07-28 | CNY 11.44 | -5.14% | CNY 11.79 | CNY 12.03 | CNY 11.37 | 36.54M |
| 2026-07-27 | CNY 12.06 | +3.52% | CNY 11.60 | CNY 12.06 | CNY 11.40 | 36.63M |
| 2026-07-24 | CNY 11.65 | -3.88% | CNY 11.84 | CNY 12.05 | CNY 11.59 | 32.56M |
| 2026-07-23 | CNY 12.12 | +1.25% | CNY 12.03 | CNY 12.65 | CNY 11.84 | 52.83M |
| 2026-07-22 | CNY 11.97 | -4.39% | CNY 12.10 | CNY 12.54 | CNY 11.90 | 56.58M |
| 2026-07-21 | CNY 12.52 | +1.38% | CNY 11.82 | CNY 12.56 | CNY 11.12 | 82.54M |
| 2026-07-20 | CNY 12.35 | -9.99% | CNY 13.48 | CNY 13.71 | CNY 12.35 | 52.29M |
| 2026-07-17 | CNY 13.72 | -9.97% | CNY 15.05 | CNY 15.24 | CNY 13.72 | 64.94M |
| 2026-07-16 | CNY 15.24 | -1.10% | CNY 14.88 | CNY 16.37 | CNY 14.81 | 77.71M |
| 2026-07-15 | CNY 15.41 | -8.55% | CNY 17.17 | CNY 17.20 | CNY 15.18 | 86.20M |
| 2026-07-14 | CNY 16.85 | +0.96% | CNY 16.86 | CNY 17.30 | CNY 15.89 | 84.30M |
| 2026-07-13 | CNY 16.69 | -7.69% | CNY 17.91 | CNY 18.50 | CNY 16.56 | 115.59M |
| 2026-07-10 | CNY 18.08 | +5.42% | CNY 17.70 | CNY 18.87 | CNY 17.68 | 175.19M |
| 2026-07-09 | CNY 17.15 | +10.01% | CNY 15.63 | CNY 17.15 | CNY 15.63 | 78.96M |
| 2026-07-08 | CNY 15.59 | +0.71% | CNY 15.51 | CNY 16.08 | CNY 15.03 | 51.32M |
| 2026-07-07 | CNY 15.48 | -5.38% | CNY 16.09 | CNY 16.25 | CNY 15.31 | 59.05M |
| 2026-07-06 | CNY 16.36 | +10.02% | CNY 15.05 | CNY 16.36 | CNY 15.02 | 77.81M |
| 2026-07-03 | CNY 14.87 | -2.49% | CNY 15.13 | CNY 15.40 | CNY 14.78 | 43.40M |
| 2026-07-02 | CNY 15.25 | -5.40% | CNY 15.58 | CNY 15.96 | CNY 15.11 | 41.44M |
| 2026-07-01 | CNY 16.12 | -2.83% | CNY 16.58 | CNY 16.81 | CNY 15.70 | 58.46M |
| 2026-06-30 | CNY 16.59 | +4.27% | CNY 15.85 | CNY 16.70 | CNY 15.09 | 59.58M |
| 2026-06-29 | CNY 15.91 | -10.01% | CNY 17.54 | CNY 17.75 | CNY 15.91 | 74.35M |
| 2026-06-26 | CNY 17.68 | -5.61% | CNY 18.33 | CNY 18.45 | CNY 17.40 | 61.06M |
| 2026-06-25 | CNY 18.73 | +4.00% | CNY 18.20 | CNY 18.75 | CNY 17.37 | 76.56M |
| 2026-06-24 | CNY 18.01 | +1.29% | CNY 17.44 | CNY 18.15 | CNY 17.40 | 63.43M |
| 2026-06-23 | CNY 17.78 | -8.63% | CNY 19.12 | CNY 19.27 | CNY 17.51 | 97.50M |
| 2026-06-22 | CNY 19.46 | -1.32% | CNY 20.20 | CNY 20.35 | CNY 18.96 | 92.90M |
| 2026-06-18 | CNY 19.72 | -2.09% | CNY 19.60 | CNY 19.99 | CNY 19.37 | 86.38M |
| 2026-06-17 | CNY 20.14 | +4.08% | CNY 19.22 | CNY 20.70 | CNY 19.06 | 125.39M |
| 2026-06-16 | CNY 19.35 | +2.54% | CNY 19.06 | CNY 19.63 | CNY 18.85 | 143.52M |
| 2026-06-15 | CNY 18.87 | +10.03% | CNY 17.05 | CNY 18.87 | CNY 17.05 | 67.03M |
| 2026-06-12 | CNY 17.15 | -3.27% | CNY 18.00 | CNY 18.83 | CNY 16.95 | 102.74M |
| 2026-06-11 | CNY 17.73 | +1.37% | CNY 17.04 | CNY 18.18 | CNY 16.61 | 89.52M |
| 2026-06-10 | CNY 17.49 | -4.22% | CNY 17.90 | CNY 18.48 | CNY 17.07 | 85.00M |
| 2026-06-09 | CNY 18.26 | +6.16% | CNY 17.60 | CNY 18.37 | CNY 17.35 | 108.30M |
| 2026-06-08 | CNY 17.20 | -3.21% | CNY 16.30 | CNY 18.09 | CNY 16.30 | 97.08M |
| 2026-06-05 | CNY 17.77 | -0.22% | CNY 17.64 | CNY 18.49 | CNY 17.12 | 140.42M |
| 2026-06-04 | CNY 17.81 | +4.83% | CNY 16.60 | CNY 18.00 | CNY 16.55 | 138.74M |
| 2026-06-03 | CNY 16.99 | +3.03% | CNY 16.60 | CNY 17.49 | CNY 16.16 | 108.16M |
| 2026-06-02 | CNY 16.49 | -0.54% | CNY 16.41 | CNY 17.14 | CNY 16.34 | 79.53M |
| 2026-06-01 | CNY 16.58 | +0.48% | CNY 16.55 | CNY 17.28 | CNY 16.46 | 85.27M |
| 2026-05-29 | CNY 16.50 | -3.96% | CNY 17.01 | CNY 17.57 | CNY 16.30 | 90.78M |
| 2026-05-28 | CNY 17.18 | +2.44% | CNY 16.70 | CNY 17.21 | CNY 16.45 | 74.82M |
| 2026-05-27 | CNY 16.77 | -1.81% | CNY 17.00 | CNY 17.28 | CNY 16.43 | 56.64M |
| 2026-05-26 | CNY 17.08 | +0.77% | CNY 16.95 | CNY 17.38 | CNY 16.60 | 77.68M |