Suntak Technology
崇达技术 SZ002815 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
23.01
-1.43
(-5.85%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.20
High
24.35
Low
23.01
Prev close
24.44
Amplitude
5.48%
Volume
65.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.67
MA10
23.82
MA20
20.71
MA60
15.88
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.20 | 24.35 | 23.01 | 23.01 | 65M |
| 2 | 2026-09-29 | 21.84 | 24.44 | 21.84 | 24.44 | 82M |
| 3 | 2026-09-28 | 23.80 | 23.88 | 22.05 | 22.22 | 60M |
| 4 | 2026-09-24 | 24.69 | 24.85 | 23.80 | 23.83 | 64M |
| 5 | 2026-09-23 | 25.15 | 25.70 | 24.50 | 24.86 | 68M |
| 6 | 2026-09-22 | 24.27 | 26.26 | 24.14 | 25.39 | 92M |
| 7 | 2026-09-21 | 23.40 | 24.14 | 23.17 | 23.88 | 75M |
| 8 | 2026-09-18 | 24.00 | 24.97 | 23.09 | 23.40 | 142M |
| 9 | 2026-09-17 | 23.26 | 24.73 | 23.02 | 23.77 | 112M |
| 10 | 2026-09-16 | 21.61 | 23.73 | 21.32 | 23.38 | 112M |
| 11 | 2026-09-15 | 21.12 | 22.07 | 20.88 | 21.66 | 113M |
| 12 | 2026-09-14 | 19.65 | 21.33 | 19.02 | 21.12 | 154M |
52W
Data range
10.70
79.1%
26.26
High/low over the last 250 trading days, and where the price sits.
← Stocks