Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.280	2.300	2.270	2.290	2.290	8,944,004
2023-10-31	2.310	2.320	2.270	2.280	2.280	11,578,100
2023-10-30	2.280	2.320	2.270	2.310	2.310	11,595,100
2023-10-27	2.270	2.300	2.260	2.290	2.290	11,246,000
2023-10-26	2.290	2.300	2.230	2.270	2.270	15,643,500
2023-10-25	2.230	2.320	2.230	2.310	2.310	22,949,549
2023-10-24	2.180	2.240	2.180	2.220	2.220	11,385,800
2023-10-23	2.250	2.250	2.180	2.180	2.180	15,319,500
2023-10-20	2.240	2.280	2.230	2.260	2.260	12,862,700
2023-10-19	2.240	2.280	2.220	2.240	2.240	10,835,600
2023-10-18	2.290	2.290	2.240	2.240	2.240	9,517,100
2023-10-17	2.300	2.310	2.270	2.280	2.280	9,588,700
2023-10-16	2.320	2.330	2.280	2.290	2.290	12,932,143
2023-10-13	2.350	2.350	2.310	2.320	2.320	16,547,100
2023-10-12	2.310	2.370	2.310	2.360	2.360	11,975,640
2023-10-11	2.360	2.370	2.320	2.330	2.330	12,906,200
2023-10-10	2.360	2.450	2.340	2.370	2.370	23,188,100
2023-10-09	2.340	2.370	2.330	2.360	2.360	16,112,400
2023-09-28	2.300	2.360	2.300	2.330	2.330	17,750,200
2023-09-27	2.290	2.330	2.280	2.300	2.300	14,048,456
2023-09-26	2.300	2.310	2.280	2.300	2.300	10,460,000
2023-09-25	2.310	2.370	2.300	2.310	2.310	27,378,200
2023-09-22	2.250	2.290	2.240	2.290	2.290	10,832,500
2023-09-21	2.260	2.280	2.250	2.250	2.250	10,106,664
2023-09-20	2.290	2.300	2.270	2.270	2.270	8,346,500
2023-09-19	2.330	2.330	2.280	2.290	2.290	11,267,800
2023-09-18	2.330	2.340	2.300	2.320	2.320	11,521,700
2023-09-15	2.340	2.350	2.310	2.330	2.330	10,758,004
2023-09-14	2.340	2.350	2.320	2.330	2.330	10,188,404
2023-09-13	2.360	2.370	2.330	2.340	2.340	9,852,500
2023-09-12	2.370	2.380	2.350	2.360	2.360	8,840,400
2023-09-11	2.370	2.380	2.340	2.380	2.380	17,685,404
2023-09-08	2.340	2.370	2.330	2.360	2.360	10,215,500
2023-09-07	2.430	2.430	2.340	2.350	2.350	20,601,300
2023-09-06	2.430	2.430	2.400	2.420	2.420	15,321,400
2023-09-05	2.460	2.480	2.410	2.440	2.440	19,914,500
2023-09-04	2.370	2.470	2.370	2.460	2.460	32,538,864
2023-09-01	2.360	2.380	2.350	2.370	2.370	13,539,312
2023-08-31	2.420	2.420	2.350	2.360	2.360	22,330,600
2023-08-30	2.390	2.450	2.370	2.420	2.420	29,913,667
2023-08-29	2.350	2.400	2.320	2.400	2.400	20,525,400
2023-08-28	2.430	2.480	2.350	2.360	2.360	39,012,604
2023-08-25	2.410	2.460	2.360	2.370	2.370	23,844,700
2023-08-24	2.410	2.440	2.380	2.410	2.410	16,755,004
2023-08-23	2.460	2.470	2.410	2.410	2.410	20,210,133
2023-08-22	2.470	2.500	2.430	2.480	2.480	29,660,395
2023-08-21	2.500	2.530	2.470	2.470	2.470	26,378,080
2023-08-18	2.560	2.600	2.500	2.510	2.510	31,211,638
2023-08-17	2.570	2.580	2.490	2.550	2.550	29,193,404
2023-08-16	2.590	2.600	2.540	2.560	2.560	31,950,225
2023-08-15	2.640	2.650	2.590	2.610	2.610	35,469,334
2023-08-14	2.550	2.720	2.550	2.670	2.670	61,180,634
2023-08-11	2.620	2.620	2.560	2.570	2.570	29,980,800
2023-08-10	2.600	2.640	2.590	2.630	2.630	31,729,800
2023-08-09	2.670	2.670	2.580	2.590	2.590	50,424,313
2023-08-08	2.620	2.710	2.600	2.690	2.690	85,422,000
2023-08-07	2.650	2.670	2.600	2.620	2.620	55,352,367
2023-08-04	2.730	2.790	2.660	2.670	2.670	115,367,895
2023-08-03	2.670	2.920	2.670	2.790	2.790	179,769,470
2023-08-02	2.700	2.850	2.640	2.700	2.700	183,211,819

← NewerPage 13 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.