Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.420	2.570	2.420	2.430	2.430	31,706,400
2023-05-04	2.320	2.410	2.320	2.400	2.400	19,384,800
2023-04-28	2.170	2.360	2.170	2.330	2.330	36,361,114
2023-04-27	2.430	2.450	2.390	2.390	2.390	10,817,603
2023-04-26	2.350	2.470	2.350	2.420	2.420	17,596,300
2023-04-25	2.410	2.420	2.330	2.370	2.370	16,654,000
2023-04-24	2.470	2.480	2.400	2.420	2.420	15,065,146
2023-04-21	2.470	2.590	2.460	2.480	2.480	25,026,446
2023-04-20	2.510	2.510	2.460	2.480	2.480	12,276,500
2023-04-19	2.530	2.530	2.480	2.520	2.520	13,589,239
2023-04-18	2.560	2.570	2.520	2.530	2.530	12,823,700
2023-04-17	2.560	2.570	2.540	2.560	2.560	11,414,200
2023-04-14	2.540	2.580	2.530	2.560	2.560	14,026,504
2023-04-13	2.550	2.560	2.520	2.530	2.530	15,282,270
2023-04-12	2.550	2.560	2.530	2.540	2.540	15,765,994
2023-04-11	2.570	2.570	2.510	2.560	2.560	17,955,758
2023-04-10	2.580	2.590	2.510	2.530	2.530	23,666,500
2023-04-07	2.600	2.600	2.570	2.580	2.580	14,713,800
2023-04-06	2.650	2.650	2.580	2.600	2.600	20,657,639
2023-04-04	2.700	2.700	2.650	2.650	2.650	18,098,100
2023-04-03	2.720	2.730	2.680	2.700	2.700	22,710,808
2023-03-31	2.670	2.820	2.660	2.730	2.730	32,670,936
2023-03-30	2.720	2.720	2.650	2.680	2.680	19,411,720
2023-03-29	2.690	2.710	2.680	2.690	2.690	11,982,204
2023-03-28	2.720	2.720	2.680	2.700	2.700	12,417,800
2023-03-27	2.720	2.730	2.660	2.720	2.720	19,645,508
2023-03-24	2.720	2.730	2.680	2.700	2.700	16,002,300
2023-03-23	2.720	2.720	2.700	2.710	2.710	11,711,606
2023-03-22	2.740	2.740	2.710	2.730	2.730	11,814,800
2023-03-21	2.730	2.740	2.700	2.740	2.740	11,602,100
2023-03-20	2.700	2.740	2.690	2.720	2.720	15,445,200
2023-03-17	2.690	2.710	2.670	2.690	2.690	14,727,500
2023-03-16	2.700	2.730	2.660	2.660	2.660	15,476,438
2023-03-15	2.720	2.750	2.710	2.730	2.730	12,581,500
2023-03-14	2.740	2.740	2.680	2.710	2.710	20,115,380
2023-03-13	2.770	2.780	2.700	2.720	2.720	27,300,618
2023-03-10	2.840	2.840	2.770	2.770	2.770	30,160,200
2023-03-09	2.910	2.950	2.840	2.850	2.850	44,048,800
2023-03-08	2.790	3.040	2.780	2.900	2.900	98,749,787
2023-03-07	2.830	2.840	2.760	2.760	2.760	24,098,200
2023-03-06	2.870	2.880	2.840	2.840	2.840	15,460,604
2023-03-03	2.820	2.880	2.810	2.880	2.880	24,353,187
2023-03-02	2.840	2.870	2.820	2.820	2.820	16,578,964
2023-03-01	2.840	2.860	2.810	2.850	2.850	17,551,346
2023-02-28	2.870	2.870	2.790	2.840	2.840	28,682,400
2023-02-27	2.850	2.910	2.830	2.880	2.880	26,615,380
2023-02-24	2.840	2.890	2.820	2.860	2.860	24,150,200
2023-02-23	2.810	2.870	2.810	2.820	2.820	24,890,004
2023-02-22	2.830	2.840	2.810	2.810	2.810	16,050,004
2023-02-21	2.840	2.850	2.820	2.840	2.840	17,304,300
2023-02-20	2.850	2.860	2.800	2.840	2.840	29,656,300
2023-02-17	2.870	2.920	2.830	2.840	2.840	32,414,000
2023-02-16	2.960	3.020	2.800	2.870	2.870	54,815,680
2023-02-15	2.940	2.990	2.910	2.960	2.960	37,121,104
2023-02-14	2.910	2.950	2.890	2.910	2.910	22,754,304
2023-02-13	2.900	2.920	2.850	2.910	2.910	35,883,712
2023-02-10	2.820	2.990	2.810	2.870	2.870	56,586,005
2023-02-09	2.810	2.830	2.790	2.820	2.820	24,178,700
2023-02-08	2.850	2.850	2.800	2.810	2.810	27,492,905
2023-02-07	2.770	2.850	2.750	2.830	2.830	57,918,980

← NewerPage 15 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.