Shenzhen - Delayed Quote
CNY
Shenzhen Sunline Tech Co., Ltd. (300348.SZ)
9.28
+0.37
(+4.15%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.60
9.55
8.75
9.28
9.28
34,105,779
Nov 2, 2026
8.16
9.02
8.13
8.91
8.91
27,510,765
Oct 30, 2026
8.60
8.60
8.08
8.09
8.09
17,621,686
Oct 29, 2026
8.79
8.87
8.60
8.62
8.62
12,197,275
Oct 28, 2026
8.79
8.98
8.64
8.86
8.86
14,686,856
Oct 27, 2026
9.38
9.59
8.77
8.79
8.79
21,583,955
Oct 26, 2026
9.35
9.55
9.24
9.46
9.46
18,091,794
Oct 23, 2026
8.83
9.35
8.49
9.30
9.30
21,394,905
Oct 22, 2026
9.20
9.28
8.88
8.88
8.88
11,101,995
Oct 21, 2026
9.20
9.32
9.10
9.20
9.20
12,056,600
Oct 20, 2026
9.12
9.22
9.02
9.19
9.19
9,704,370
Oct 19, 2026
8.95
9.20
8.93
9.13
9.13
11,299,423
Oct 16, 2026
9.27
9.34
8.90
9.01
9.01
12,337,230
Oct 15, 2026
9.31
9.48
9.13
9.14
9.14
13,775,355
Oct 14, 2026
9.47
9.54
9.37
9.48
9.48
9,050,052
Oct 13, 2026
9.36
9.62
9.26
9.52
9.52
14,445,819
Oct 12, 2026
9.39
9.47
9.30
9.44
9.44
10,953,524
Oct 9, 2026
9.02
9.45
8.82
9.42
9.42
17,278,400
Oct 8, 2026
9.18
9.35
8.95
9.02
9.02
9,543,003
Sep 30, 2026
9.31
9.36
9.18
9.24
9.24
6,408,700
Sep 29, 2026
9.16
9.37
9.13
9.30
9.30
8,787,649
Sep 28, 2026
9.25
9.28
9.01
9.18
9.18
10,493,918
Sep 24, 2026
9.42
9.47
9.21
9.24
9.24
9,369,019
Sep 23, 2026
9.72
9.74
9.45
9.47
9.47
11,176,222
Sep 22, 2026
9.69
9.81
9.65
9.72
9.72
13,790,714
Sep 21, 2026
9.40
9.72
9.40
9.67
9.67
15,885,200
Sep 18, 2026
9.42
9.57
9.37
9.38
9.38
13,859,367
Sep 17, 2026
9.40
9.53
9.34
9.38
9.38
8,316,378
Sep 16, 2026
9.42
9.54
9.31
9.48
9.48
11,429,808
Sep 15, 2026
9.57
9.71
9.41
9.43
9.43
11,114,700
Sep 14, 2026
9.56
9.75
9.51
9.60
9.60
10,985,456
Sep 11, 2026
9.90
9.91
9.50
9.58
9.58
17,220,902
Sep 10, 2026
9.97
10.02
9.85
9.93
9.93
10,246,500
Sep 9, 2026
10.13
10.16
9.95
10.00
10.00
14,717,825
Sep 8, 2026
10.08
10.33
10.00
10.18
10.18
17,415,075
Sep 7, 2026
10.41
10.49
10.07
10.11
10.11
26,759,339
Sep 4, 2026
10.43
10.83
10.31
10.42
10.42
41,697,884
Sep 3, 2026
10.21
10.35
10.03
10.08
10.08
12,716,748
Sep 2, 2026
10.25
10.36
10.06
10.23
10.23
15,884,904
Sep 1, 2026
10.03
10.46
9.96
10.37
10.37
24,519,065
Aug 31, 2026
9.96
10.06
9.83
10.03
10.03
16,233,349
Aug 28, 2026
10.25
10.30
10.04
10.06
10.06
22,906,945
Aug 27, 2026
10.07
10.25
9.96
10.19
10.19
35,065,663
Aug 26, 2026
9.70
10.23
9.67
10.12
10.12
37,062,848
Aug 25, 2026
9.46
9.83
9.41
9.79
9.79
30,477,124
Aug 24, 2026
9.39
9.67
9.24
9.48
9.48
23,455,994
Aug 21, 2026
9.27
9.60
9.14
9.38
9.38
24,692,450
Aug 20, 2026
8.94
9.32
8.93
9.19
9.19
20,477,784
Aug 19, 2026
9.13
9.17
8.80
8.83
8.83
14,066,451
Aug 18, 2026
9.24
9.26
9.00
9.17
9.17
15,325,900
Aug 17, 2026
9.30
9.31
9.13
9.28
9.28
11,929,700
Aug 14, 2026
9.45
9.55
9.18
9.29
9.29
14,812,306
Aug 13, 2026
9.62
9.65
9.42
9.43
9.43
18,190,653
Aug 12, 2026
9.66
9.87
9.48
9.56
9.56
23,516,034
Aug 11, 2026
9.60
9.62
9.42
9.50
9.50
13,525,200
Aug 10, 2026
9.57
9.67
9.42
9.53
9.53
14,744,825
Aug 7, 2026
9.80
9.82
9.40
9.57
9.57
23,253,644
Aug 6, 2026
9.71
10.16
9.65
9.84
9.84
27,852,649
Aug 5, 2026
9.68
9.98
9.63
9.79
9.79
20,410,247
Aug 4, 2026
9.64
9.76
9.61
9.66
9.66
16,858,850
Aug 3, 2026
9.67
9.80
9.55
9.62
9.62
18,675,348
Jul 31, 2026
9.32
9.80
9.30
9.62
9.62
26,521,286
Jul 30, 2026
9.14
9.59
9.14
9.38
9.38
27,115,124
Jul 29, 2026
9.04
9.24
8.93
9.19
9.19
20,167,291
Jul 28, 2026
8.68
9.02
8.62
9.01
9.01
21,280,601
Jul 27, 2026
8.46
8.78
8.40
8.75
8.75
13,624,208
Jul 24, 2026
8.88
8.93
8.49
8.50
8.50
15,272,700
Jul 23, 2026
8.85
8.95
8.76
8.94
8.94
16,101,450
Jul 22, 2026
9.00
9.07
8.84
8.96
8.96
27,021,950
Jul 21, 2026
8.49
9.65
8.48
9.18
9.18
46,025,148
Jul 20, 2026
8.40
8.69
8.37
8.55
8.55
21,314,974
Jul 17, 2026
8.60
8.76
8.20
8.30
8.30
19,391,479
Jul 16, 2026
8.40
8.70
8.36
8.59
8.59
17,234,100
Jul 15, 2026
8.20
8.53
8.17
8.43
8.43
14,916,544
Jul 14, 2026
8.30
8.36
8.07
8.25
8.25
14,843,304
Jul 13, 2026
8.68
8.81
8.30
8.30
8.30
16,173,916
Jul 10, 2026
8.46
8.87
8.35
8.64
8.64
16,594,783
Jul 9, 2026
8.53
8.67
8.35
8.50
8.50
13,951,662
Jul 8, 2026
8.41
8.67
8.40
8.61
8.61
13,623,104
Jul 7, 2026
8.70
8.74
8.43
8.45
8.45
11,106,408
Jul 6, 2026
8.98
9.03
8.67
8.70
8.70
11,450,474
Jul 3, 2026
8.99
9.11
8.88
8.96
8.96
11,546,804
Jul 2, 2026
9.15
9.25
8.92
8.95
8.95
16,989,637
Jul 1, 2026
8.80
9.29
8.73
9.14
9.14
21,351,765
Jun 30, 2026
8.76
8.89
8.63
8.80
8.80
13,441,028
Jun 29, 2026
8.89
9.02
8.61
8.72
8.72
15,621,428
Jun 26, 2026
9.29
9.35
8.88
8.88
8.88
16,869,818
Jun 25, 2026
9.41
9.53
9.27
9.36
9.36
18,272,797
Jun 24, 2026
9.98
10.05
9.37
9.48
9.48
23,742,226
Jun 23, 2026
9.98
10.30
9.92
10.03
10.03
25,982,542
Jun 22, 2026
9.54
10.13
9.29
10.08
10.08
32,782,672
Jun 18, 2026
9.71
9.80
9.50
9.55
9.55
14,208,328
Jun 17, 2026
9.72
9.89
9.59
9.75
9.75
18,388,224
Jun 16, 2026
9.77
9.77
9.54
9.71
9.71
15,704,819
Jun 15, 2026
9.50
10.19
9.48
9.78
9.78
23,621,025
Jun 12, 2026
9.33
9.55
9.20
9.41
9.41
17,644,050
Jun 11, 2026
9.58
9.58
9.16
9.23
9.23
15,722,525
Jun 10, 2026
9.66
9.85
9.45
9.59
9.59
12,933,742
Jun 9, 2026
9.75
9.83
9.56
9.74
9.74
13,266,150
Jun 8, 2026
9.77
10.01
9.57
9.73
9.73
15,952,299
Jun 5, 2026
9.93
10.10
9.87
9.94
9.94
14,011,349
Jun 4, 2026
10.05
10.16
9.88
9.93
9.93
13,419,066
Jun 3, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
10.24
10.37
10.06
10.12
10.12
14,360,050
Jun 2, 2026
10.47
10.52
10.14
10.25
10.24
14,032,223
Jun 1, 2026
10.16
10.61
10.11
10.48
10.47
17,098,837
May 29, 2026
10.48
10.55
10.12
10.17
10.16
13,433,611
May 28, 2026
10.67
10.67
10.25
10.48
10.47
14,494,800
May 27, 2026
10.97
11.04
10.55
10.57
10.56
15,994,200
May 26, 2026
10.86
11.06
10.73
10.99
10.98
13,495,352
May 25, 2026
10.98
11.17
10.77
10.89
10.88
14,775,513
May 22, 2026
11.07
11.22
10.88
11.03
11.02
12,772,448
May 21, 2026
11.27
11.53
11.01
11.02
11.01
16,143,926
May 20, 2026
11.61
11.63
11.27
11.29
11.28
14,704,942
May 19, 2026
11.53
11.74
11.49
11.65
11.64
12,841,452
May 18, 2026
11.50
11.65
11.50
11.53
11.52
10,725,752
May 15, 2026
11.56
11.77
11.41
11.58
11.57
14,610,112
May 14, 2026
11.96
12.03
11.55
11.55
11.54
17,988,431
May 13, 2026
11.90
12.05
11.84
11.95
11.94
12,286,011
May 12, 2026
12.06
12.10
11.91
11.94
11.93
13,771,413
May 11, 2026
12.27
12.29
11.99
12.05
12.04
20,800,838
May 8, 2026
12.13
12.34
12.06
12.20
12.19
14,930,132
May 7, 2026
12.15
12.20
12.00
12.13
12.12
14,293,422
May 6, 2026
11.96
12.24
11.96
12.06
12.05
17,751,839
Apr 30, 2026
11.96
12.12
11.77
11.81
11.80
14,497,276
Apr 29, 2026
11.81
12.06
11.80
11.98
11.97
11,597,059
Apr 28, 2026
11.99
12.10
11.83
11.89
11.88
15,106,987
Apr 27, 2026
12.67
12.70
11.67
12.05
12.04
40,517,003
Apr 24, 2026
13.44
13.49
13.02
13.08
13.07
17,462,625
Apr 23, 2026
13.58
13.70
13.37
13.45
13.44
12,856,256
Apr 22, 2026
13.43
13.63
13.39
13.61
13.60
14,103,438
Apr 21, 2026
13.70
13.70
13.38
13.45
13.44
15,989,800
Apr 20, 2026
13.71
13.94
13.65
13.74
13.73
15,050,549
Apr 17, 2026
13.78
13.95
13.73
13.82
13.81
17,936,800
Apr 16, 2026
13.69
13.85
13.61
13.82
13.81
19,946,565
Apr 15, 2026
14.09
14.14
13.60
13.62
13.61
27,136,327
Apr 14, 2026
13.98
14.07
13.76
13.91
13.90
27,217,825
Apr 13, 2026
13.97
14.02
13.75
13.96
13.95
46,433,283
Apr 10, 2026
13.68
14.95
13.65
14.51
14.50
66,341,048
Apr 9, 2026
13.53
13.76
13.50
13.64
13.63
16,992,275
Apr 8, 2026
13.32
13.80
13.32
13.78
13.77
30,989,135
Apr 7, 2026
12.78
13.38
12.78
13.25
13.24
27,235,324
Apr 3, 2026
13.14
13.22
12.76
12.80
12.79
19,766,113
Apr 2, 2026
12.94
13.21
12.58
12.62
12.61
17,237,815
Apr 1, 2026
13.02
13.38
12.94
13.02
13.01
17,846,990
Mar 31, 2026
13.15
13.34
12.80
12.83
12.82
16,149,545
Mar 30, 2026
13.00
13.26
12.82
13.20
13.19
16,966,515
Mar 27, 2026
12.77
13.39
12.70
13.26
13.25
21,704,278
Mar 26, 2026
13.42
13.44
12.87
12.89
12.88
23,133,674
Mar 25, 2026
13.56
13.82
13.45
13.50
13.49
21,337,847
Mar 24, 2026
13.54
13.69
13.19
13.64
13.63
23,215,992
Mar 23, 2026
13.40
13.85
13.11
13.29
13.28
28,583,426
Mar 20, 2026
14.00
14.27
13.61
13.65
13.64
30,651,973
Mar 19, 2026
13.75
14.24
13.68
13.97
13.96
28,184,678
Mar 18, 2026
13.85
14.02
13.73
13.94
13.93
18,589,557
Mar 17, 2026
13.90
14.17
13.70
13.91
13.90
27,939,484
Mar 16, 2026
13.69
14.14
13.69
14.10
14.09
39,988,531
Mar 13, 2026
13.69
13.80
13.47
13.51
13.50
32,923,161
Mar 12, 2026
13.58
14.35
13.58
14.24
14.23
48,582,847
Mar 11, 2026
13.47
13.70
13.42
13.57
13.56
14,121,287
Mar 10, 2026
13.53
13.70
13.32
13.52
13.51
16,308,950
Mar 9, 2026
13.20
13.50
12.92
13.40
13.39
21,228,815
Mar 6, 2026
13.12
13.64
13.05
13.46
13.45
19,025,627
Mar 5, 2026
13.15
13.37
13.07
13.14
13.13
17,974,394
Mar 4, 2026
13.02
13.21
12.75
12.85
12.84
16,206,859
Mar 3, 2026
13.60
13.79
13.05
13.11
13.10
22,237,437
Mar 2, 2026
14.00
14.05
13.40
13.59
13.58
30,294,000
Feb 27, 2026
14.15
14.39
14.12
14.30
14.29
18,114,867
Feb 26, 2026
14.47
14.67
14.11
14.15
14.14
24,224,192
Feb 25, 2026
13.98
14.38
13.92
14.32
14.31
21,305,381
Feb 24, 2026
14.22
14.30
13.95
13.98
13.97
14,318,081
Feb 13, 2026
14.12
14.28
14.03
14.04
14.03
13,927,201
Feb 12, 2026
14.20
14.23
13.96
14.13
14.12
16,931,250
Feb 11, 2026
14.15
14.39
14.10
14.20
14.19
18,510,143
Feb 10, 2026
14.17
14.30
14.10
14.19
14.18
16,757,725
Feb 9, 2026
13.95
14.44
13.92
14.17
14.16
23,481,623
Feb 6, 2026
13.57
13.90
13.49
13.71
13.70
15,436,111
Feb 5, 2026
13.70
13.77
13.62
13.67
13.66
11,779,550
Feb 4, 2026
13.72
13.88
13.60
13.79
13.78
16,064,831
Feb 3, 2026
13.82
13.88
13.65
13.80
13.79
16,915,963
Feb 2, 2026
13.90
14.12
13.62
13.63
13.62
21,263,340
Jan 30, 2026
14.22
14.39
13.90
13.90
13.89
22,863,165
Jan 29, 2026
14.32
14.65
14.02
14.33
14.32
25,563,215
Jan 28, 2026
14.57
14.78
14.42
14.45
14.44
15,903,206
Jan 27, 2026
14.64
14.82
14.28
14.61
14.60
22,048,498
Jan 26, 2026
15.41
15.56
14.51
14.71
14.70
36,042,608
Jan 23, 2026
15.15
15.43
15.07
15.22
15.21
27,733,340
Jan 22, 2026
15.50
15.61
15.15
15.17
15.16
21,100,399
Jan 21, 2026
15.25
15.43
15.15
15.30
15.29
20,450,613
Jan 20, 2026
15.54
15.73
15.15
15.32
15.31
28,412,895
Jan 19, 2026
16.01
16.10
15.55
15.61
15.60
35,369,095
Jan 16, 2026
16.03
16.30
15.65
16.14
16.13
52,796,654
Jan 15, 2026
16.01
16.41
15.76
15.96
15.95
52,557,892
Jan 14, 2026
15.37
16.88
15.32
16.27
16.26
104,441,830
Jan 13, 2026
16.01
16.10
15.35
15.45
15.44
53,391,098
Jan 12, 2026
15.14
16.14
15.11
16.09
16.08
77,989,413
Jan 9, 2026
14.76
15.08
14.70
15.02
15.01
33,010,618
Jan 8, 2026
14.75
14.89
14.67
14.76
14.75
24,720,196
Jan 7, 2026
15.00
15.13
14.69
14.80
14.79
41,240,890
Jan 6, 2026
15.11
15.70
15.08
15.28
15.27
48,276,954
Jan 5, 2026
15.38
15.38
14.98
15.21
15.20
51,591,255
Dec 31, 2025
14.79
15.80
14.60
15.48
15.47
75,668,077
Dec 30, 2025
15.00
15.30
14.63
14.65
14.64
52,186,486
Dec 29, 2025
14.35
14.99
14.25
14.85
14.84
48,050,849
Dec 26, 2025
14.30
14.63
14.28
14.33
14.32
24,372,581
Dec 25, 2025
14.25
14.63
14.25
14.49
14.48
33,973,619
Dec 24, 2025
13.83
14.11
13.79
14.10
14.09
18,311,802
Dec 23, 2025
14.15
14.16
13.75
13.83
13.82
19,740,533
Dec 22, 2025
14.08
14.35
14.04
14.20
14.19
23,889,169
Dec 19, 2025
13.97
14.20
13.94
14.08
14.07
18,331,734
Dec 18, 2025
13.85
14.16
13.82
13.98
13.97
21,315,406
Dec 17, 2025
13.89
14.10
13.46
13.93
13.92
31,652,307
Dec 16, 2025
13.71
14.25
13.53
14.06
14.05
33,903,696
Dec 15, 2025
13.62
13.95
13.54
13.74
13.73
15,408,092
Dec 12, 2025
13.68
13.89
13.68
13.72
13.71
13,271,103
Dec 11, 2025
13.75
13.98
13.65
13.70
13.69
17,190,297
Dec 10, 2025
13.55
13.79
13.41
13.75
13.74
13,306,240
Dec 9, 2025
13.77
13.88
13.57
13.58
13.57
15,021,060
Dec 8, 2025
13.75
14.10
13.60
13.87
13.86
26,989,646
Dec 5, 2025
13.15
13.83
13.04
13.74
13.73
29,017,491
Dec 4, 2025
13.15
13.32
13.01
13.16
13.15
10,335,041
Dec 3, 2025
13.56
13.72
13.09
13.15
13.14
16,806,691
Dec 2, 2025
13.79
13.80
13.55
13.57
13.56
12,597,151
Dec 1, 2025
13.71
13.90
13.65
13.87
13.86
12,148,472
Nov 28, 2025
13.74
13.83
13.60
13.77
13.76
9,316,870
Nov 27, 2025
13.78
13.95
13.67
13.70
13.69
10,742,089
Nov 26, 2025
14.05
14.18
13.78
13.80
13.79
13,313,280
Nov 25, 2025
13.94
14.23
13.92
14.04
14.03
16,285,105
Nov 24, 2025
13.58
14.02
13.48
13.94
13.93
19,081,616
Nov 21, 2025
13.81
14.03
13.37
13.50
13.49
17,801,114
Nov 20, 2025
14.12
14.16
13.84
13.88
13.87
11,783,375
Nov 19, 2025
14.32
14.38
14.00
14.02
14.01
12,787,584
Nov 18, 2025
14.18
14.39
14.08
14.34
14.33
15,721,303
Nov 17, 2025
13.96
14.29
13.90
14.26
14.25
14,589,860
Nov 14, 2025
14.06
14.21
13.96
13.96
13.95
9,866,519
Nov 13, 2025
14.01
14.22
13.87
14.22
14.21
13,458,745
Nov 12, 2025
14.12
14.20
13.98
14.05
14.04
13,686,327
Nov 11, 2025
14.37
14.40
14.17
14.19
14.18
10,726,475
Nov 10, 2025
14.25
14.38
14.24
14.35
14.34
11,852,488
Nov 7, 2025
14.27
14.31
14.07
14.22
14.21
13,139,717
Nov 6, 2025
14.49
14.53
14.26
14.35
14.34
13,708,121
Nov 5, 2025
14.44
14.70
14.31
14.50
14.49
13,854,175
Nov 4, 2025
14.92
14.92
14.56
14.66
14.65
13,649,057
Nov 3, 2025
14.72
14.94
14.71
14.93
14.92
16,226,608
