Shenzhen Sunrise New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.030	2.080	1.990	2.030	2.030	29,884,900
2024-04-29	1.920	1.980	1.910	1.980	1.980	25,961,900
2024-04-26	1.910	1.920	1.900	1.920	1.920	15,671,400
2024-04-25	1.910	1.940	1.890	1.910	1.910	14,784,824
2024-04-24	1.920	1.930	1.900	1.910	1.910	10,408,224
2024-04-23	1.910	1.920	1.890	1.910	1.910	10,530,300
2024-04-22	1.930	1.940	1.890	1.900	1.900	14,297,100
2024-04-19	1.920	1.980	1.890	1.920	1.920	16,341,900
2024-04-18	1.960	1.970	1.930	1.930	1.930	15,059,237
2024-04-17	1.880	1.960	1.880	1.960	1.960	22,783,306
2024-04-16	1.990	1.990	1.840	1.860	1.860	34,137,549
2024-04-15	2.120	2.130	1.980	2.010	2.010	38,982,400
2024-04-12	2.190	2.210	2.130	2.140	2.140	21,006,307
2024-04-11	2.200	2.240	2.200	2.210	2.210	16,041,100
2024-04-10	2.210	2.240	2.170	2.220	2.220	25,265,521
2024-04-09	2.190	2.240	2.190	2.220	2.220	18,383,290
2024-04-08	2.240	2.270	2.180	2.210	2.210	30,683,130
2024-04-03	2.290	2.300	2.240	2.250	2.250	23,101,472
2024-04-02	2.250	2.300	2.240	2.300	2.300	36,201,472
2024-04-01	2.230	2.280	2.230	2.260	2.260	28,499,172
2024-03-29	2.220	2.230	2.190	2.220	2.220	11,476,349
2024-03-28	2.160	2.240	2.160	2.210	2.210	28,415,249
2024-03-27	2.270	2.270	2.180	2.180	2.180	30,731,804
2024-03-26	2.300	2.300	2.200	2.270	2.270	53,951,004
2024-03-25	2.360	2.390	2.300	2.300	2.300	38,325,700
2024-03-22	2.380	2.390	2.350	2.350	2.350	35,252,200
2024-03-21	2.390	2.410	2.350	2.390	2.390	46,655,800
2024-03-20	2.380	2.420	2.350	2.400	2.400	69,088,116
2024-03-19	2.420	2.430	2.370	2.370	2.370	77,171,925
2024-03-18	2.420	2.470	2.380	2.440	2.440	144,567,385
2024-03-15	2.430	2.660	2.360	2.500	2.500	249,536,335
2024-03-14	2.370	2.500	2.370	2.500	2.500	193,829,319
2024-03-13	2.240	2.280	2.220	2.270	2.270	38,506,200
2024-03-12	2.230	2.280	2.220	2.240	2.240	46,643,000
2024-03-11	2.210	2.280	2.200	2.240	2.240	49,694,700
2024-03-08	2.250	2.360	2.200	2.220	2.220	69,473,900
2024-03-07	2.390	2.500	2.250	2.250	2.250	142,978,745
2024-03-06	2.120	2.350	2.120	2.350	2.350	123,281,319
2024-03-05	2.170	2.180	2.140	2.140	2.140	19,422,740
2024-03-04	2.200	2.210	2.150	2.190	2.190	23,775,074
2024-03-01	2.190	2.210	2.160	2.180	2.180	32,972,740
2024-02-29	2.110	2.210	2.100	2.190	2.190	32,089,100
2024-02-28	2.280	2.330	2.140	2.140	2.140	55,873,973
2024-02-27	2.190	2.310	2.180	2.290	2.290	51,450,200
2024-02-26	2.330	2.450	2.260	2.260	2.260	77,371,374
2024-02-23	2.160	2.280	2.120	2.250	2.250	62,610,700
2024-02-22	2.090	2.180	2.060	2.140	2.140	40,521,835
2024-02-21	2.090	2.210	2.050	2.140	2.140	83,774,294
2024-02-20	2.150	2.150	2.050	2.150	2.150	63,605,455
2024-02-19	1.800	1.960	1.800	1.950	1.950	38,813,511
2024-02-08	1.710	1.800	1.670	1.790	1.790	33,439,001
2024-02-07	1.830	1.830	1.690	1.700	1.700	32,937,802
2024-02-06	1.740	1.880	1.680	1.800	1.800	29,456,100
2024-02-05	1.920	1.930	1.750	1.760	1.760	33,690,076
2024-02-02	2.040	2.070	1.850	1.940	1.940	36,226,100
2024-02-01	2.070	2.110	2.040	2.040	2.040	21,019,004
2024-01-31	2.190	2.210	2.080	2.080	2.080	23,569,100
2024-01-30	2.270	2.270	2.190	2.190	2.190	18,368,700
2024-01-29	2.300	2.300	2.220	2.230	2.230	18,513,400
2024-01-26	2.300	2.330	2.280	2.290	2.290	19,680,300

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.