Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.450 | 1.520 | 1.420 | 1.490 | 1.490 | 32,576,500 |
| 2024-07-26 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 21,085,800 |
| 2024-07-25 | 1.360 | 1.420 | 1.350 | 1.410 | 1.410 | 21,831,504 |
| 2024-07-24 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 16,078,400 |
| 2024-07-23 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 14,449,800 |
| 2024-07-22 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 9,009,664 |
| 2024-07-19 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 14,507,100 |
| 2024-07-18 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 13,590,200 |
| 2024-07-17 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 15,368,300 |
| 2024-07-16 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 15,493,400 |
| 2024-07-15 | 1.520 | 1.530 | 1.450 | 1.460 | 1.460 | 29,404,000 |
| 2024-07-12 | 1.470 | 1.540 | 1.460 | 1.520 | 1.520 | 37,503,100 |
| 2024-07-11 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 32,218,400 |
| 2024-07-10 | 1.370 | 1.440 | 1.360 | 1.400 | 1.400 | 21,797,974 |
| 2024-07-09 | 1.370 | 1.380 | 1.330 | 1.380 | 1.380 | 20,428,770 |
| 2024-07-08 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 17,018,700 |
| 2024-07-05 | 1.410 | 1.430 | 1.370 | 1.420 | 1.420 | 19,609,400 |
| 2024-07-04 | 1.450 | 1.470 | 1.400 | 1.410 | 1.410 | 21,782,600 |
| 2024-07-03 | 1.450 | 1.480 | 1.410 | 1.470 | 1.470 | 29,384,900 |
| 2024-07-02 | 1.380 | 1.510 | 1.360 | 1.460 | 1.460 | 52,874,948 |
| 2024-07-01 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 18,611,500 |
| 2024-06-28 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 22,984,300 |
| 2024-06-27 | 1.370 | 1.410 | 1.330 | 1.340 | 1.340 | 26,371,300 |
| 2024-06-26 | 1.340 | 1.380 | 1.310 | 1.370 | 1.370 | 22,183,400 |
| 2024-06-25 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 21,172,200 |
| 2024-06-24 | 1.370 | 1.420 | 1.310 | 1.350 | 1.350 | 42,701,323 |
| 2024-06-21 | 1.460 | 1.480 | 1.410 | 1.420 | 1.420 | 28,335,300 |
| 2024-06-20 | 1.530 | 1.550 | 1.470 | 1.480 | 1.480 | 28,079,700 |
| 2024-06-19 | 1.580 | 1.590 | 1.530 | 1.540 | 1.540 | 15,086,000 |
| 2024-06-18 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 13,159,356 |
| 2024-06-17 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 13,184,200 |
| 2024-06-14 | 1.580 | 1.630 | 1.570 | 1.600 | 1.600 | 17,315,083 |
| 2024-06-13 | 1.640 | 1.670 | 1.590 | 1.600 | 1.600 | 30,648,083 |
| 2024-06-12 | 1.550 | 1.670 | 1.550 | 1.660 | 1.660 | 45,967,343 |
| 2024-06-11 | 1.540 | 1.620 | 1.540 | 1.560 | 1.560 | 36,374,100 |
| 2024-06-07 | 1.400 | 1.600 | 1.400 | 1.540 | 1.540 | 53,372,668 |
| 2024-06-06 | 1.700 | 1.710 | 1.550 | 1.550 | 1.550 | 41,831,799 |
| 2024-06-05 | 1.780 | 1.790 | 1.700 | 1.720 | 1.720 | 23,055,600 |
| 2024-06-04 | 1.760 | 1.810 | 1.720 | 1.790 | 1.790 | 31,516,700 |
| 2024-06-03 | 1.840 | 1.860 | 1.760 | 1.770 | 1.770 | 28,946,800 |
| 2024-05-31 | 1.790 | 1.880 | 1.790 | 1.850 | 1.850 | 28,779,900 |
| 2024-05-30 | 1.870 | 1.880 | 1.790 | 1.800 | 1.800 | 31,766,700 |
| 2024-05-29 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 23,644,023 |
| 2024-05-28 | 1.860 | 1.930 | 1.850 | 1.910 | 1.910 | 29,788,300 |
| 2024-05-27 | 1.900 | 1.920 | 1.860 | 1.870 | 1.870 | 16,859,228 |
| 2024-05-24 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 21,545,604 |
| 2024-05-23 | 1.910 | 1.910 | 1.860 | 1.870 | 1.870 | 18,941,700 |
| 2024-05-22 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 15,762,000 |
| 2024-05-21 | 1.910 | 1.970 | 1.890 | 1.900 | 1.900 | 22,445,100 |
| 2024-05-20 | 2.010 | 2.020 | 1.850 | 1.920 | 1.920 | 52,681,100 |
| 2024-05-17 | 2.000 | 2.030 | 1.990 | 2.010 | 2.010 | 17,739,000 |
| 2024-05-16 | 2.010 | 2.030 | 2.000 | 2.000 | 2.000 | 14,827,100 |
| 2024-05-15 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 16,151,300 |
| 2024-05-14 | 2.030 | 2.060 | 2.020 | 2.050 | 2.050 | 16,083,000 |
| 2024-05-13 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 18,669,400 |
| 2024-05-10 | 2.030 | 2.100 | 2.020 | 2.070 | 2.070 | 30,128,579 |
| 2024-05-09 | 2.020 | 2.060 | 2.010 | 2.030 | 2.030 | 14,492,200 |
| 2024-05-08 | 2.030 | 2.060 | 2.010 | 2.020 | 2.020 | 18,219,000 |
| 2024-05-07 | 2.040 | 2.050 | 2.020 | 2.040 | 2.040 | 13,726,443 |
| 2024-05-06 | 2.060 | 2.100 | 2.030 | 2.050 | 2.050 | 21,556,024 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.