Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.440	2.700	2.410	2.700	2.700	110,787,762
2023-07-31	2.420	2.450	2.400	2.450	2.450	28,938,403
2023-07-28	2.430	2.440	2.370	2.410	2.410	33,629,743
2023-07-27	2.500	2.510	2.420	2.420	2.420	41,370,300
2023-07-26	2.540	2.580	2.480	2.490	2.490	54,370,100
2023-07-25	2.580	2.650	2.520	2.590	2.590	117,649,256
2023-07-24	2.550	2.580	2.450	2.560	2.560	66,087,100
2023-07-21	2.500	2.610	2.460	2.590	2.590	93,546,239
2023-07-20	2.500	2.580	2.470	2.490	2.490	58,109,253
2023-07-19	2.470	2.540	2.450	2.500	2.500	58,299,716
2023-07-18	2.350	2.600	2.300	2.550	2.550	112,132,210
2023-07-17	2.270	2.360	2.240	2.360	2.360	25,801,254
2023-07-14	2.330	2.330	2.280	2.290	2.290	17,572,100
2023-07-13	2.330	2.350	2.300	2.320	2.320	19,333,600
2023-07-12	2.370	2.370	2.330	2.330	2.330	19,476,393
2023-07-11	2.390	2.410	2.340	2.370	2.370	24,853,403
2023-07-10	2.360	2.480	2.360	2.370	2.370	33,561,603
2023-07-07	2.380	2.410	2.320	2.340	2.340	32,835,131
2023-07-06	2.400	2.420	2.350	2.370	2.370	36,539,477
2023-07-05	2.420	2.560	2.390	2.430	2.430	74,933,800
2023-07-04	2.400	2.450	2.370	2.390	2.390	83,898,538
2023-07-03	2.190	2.400	2.180	2.400	2.400	56,423,777
2023-06-30	2.190	2.200	2.170	2.180	2.180	11,210,000
2023-06-29	2.170	2.210	2.150	2.180	2.180	18,308,962
2023-06-28	2.180	2.210	2.140	2.170	2.170	17,238,180
2023-06-27	2.140	2.180	2.130	2.180	2.180	14,380,915
2023-06-26	2.140	2.160	2.120	2.130	2.130	11,056,600
2023-06-21	2.170	2.190	2.130	2.140	2.140	12,488,214
2023-06-20	2.180	2.190	2.160	2.170	2.170	10,457,100
2023-06-19	2.220	2.220	2.180	2.200	2.200	12,811,580
2023-06-16	2.210	2.250	2.180	2.230	2.230	19,752,071
2023-06-15	2.140	2.270	2.110	2.210	2.210	38,640,381
2023-06-14	2.160	2.170	2.130	2.140	2.140	13,298,570
2023-06-13	2.160	2.180	2.150	2.160	2.160	12,954,065
2023-06-12	2.190	2.190	2.140	2.170	2.170	14,237,346
2023-06-09	2.180	2.230	2.110	2.190	2.190	23,397,243
2023-06-08	2.190	2.200	2.170	2.180	2.180	11,165,000
2023-06-07	2.220	2.230	2.190	2.200	2.200	12,477,823
2023-06-06	2.290	2.290	2.210	2.230	2.230	12,901,800
2023-06-05	2.300	2.320	2.270	2.280	2.280	8,535,166
2023-06-02	2.240	2.320	2.240	2.300	2.300	15,696,500
2023-06-01	2.250	2.260	2.210	2.240	2.240	10,884,300
2023-05-31	2.280	2.280	2.220	2.240	2.240	11,586,700
2023-05-30	2.270	2.310	2.260	2.280	2.280	10,872,300
2023-05-29	2.340	2.360	2.270	2.270	2.270	16,339,300
2023-05-26	2.350	2.400	2.320	2.340	2.340	12,218,100
2023-05-25	2.350	2.360	2.300	2.320	2.320	14,079,100
2023-05-24	2.350	2.380	2.330	2.350	2.350	7,765,900
2023-05-23	2.400	2.400	2.350	2.350	2.350	8,777,097
2023-05-22	2.370	2.400	2.350	2.390	2.390	9,654,900
2023-05-19	2.380	2.380	2.350	2.360	2.360	7,684,700
2023-05-18	2.390	2.410	2.370	2.380	2.380	7,821,900
2023-05-17	2.390	2.400	2.360	2.400	2.400	10,801,620
2023-05-16	2.400	2.400	2.370	2.380	2.380	10,037,800
2023-05-15	2.400	2.420	2.380	2.400	2.400	8,295,408
2023-05-12	2.430	2.450	2.380	2.390	2.390	9,427,061
2023-05-11	2.400	2.430	2.390	2.420	2.420	10,261,169
2023-05-10	2.380	2.430	2.360	2.400	2.400	11,455,808
2023-05-09	2.440	2.450	2.370	2.380	2.380	15,505,300
2023-05-08	2.430	2.480	2.420	2.440	2.440	15,707,600

← NewerPage 14 of 21 · 1,219 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.