Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.750	2.790	2.740	2.770	2.770	36,306,306
2023-02-03	2.720	2.740	2.680	2.740	2.740	29,922,000
2023-02-02	2.740	2.760	2.710	2.720	2.720	25,812,638
2023-02-01	2.730	2.740	2.710	2.740	2.740	34,414,349
2023-01-31	2.670	2.730	2.650	2.720	2.720	39,447,804
2023-01-30	2.670	2.710	2.650	2.690	2.690	47,632,084
2023-01-20	2.600	2.640	2.590	2.630	2.630	32,068,786
2023-01-19	2.600	2.650	2.570	2.600	2.600	37,271,804
2023-01-18	2.640	2.660	2.590	2.590	2.590	53,545,154
2023-01-17	2.590	2.820	2.590	2.660	2.660	92,425,779
2023-01-16	2.670	2.750	2.610	2.610	2.610	136,267,594
2023-01-13	2.430	2.660	2.420	2.660	2.660	105,439,535
2023-01-12	2.400	2.430	2.390	2.420	2.420	11,380,454
2023-01-11	2.430	2.450	2.410	2.410	2.410	13,354,956
2023-01-10	2.470	2.470	2.430	2.430	2.430	12,402,748
2023-01-09	2.490	2.500	2.460	2.470	2.470	13,826,100
2023-01-06	2.480	2.520	2.470	2.480	2.480	16,494,600
2023-01-05	2.510	2.510	2.480	2.480	2.480	11,488,800
2023-01-04	2.510	2.520	2.470	2.490	2.490	20,420,600
2023-01-03	2.400	2.480	2.390	2.480	2.480	26,585,600
2022-12-30	2.380	2.400	2.370	2.390	2.390	9,859,800
2022-12-29	2.410	2.420	2.360	2.360	2.360	15,827,145
2022-12-28	2.440	2.490	2.420	2.420	2.420	17,020,600
2022-12-27	2.460	2.460	2.410	2.440	2.440	11,548,700
2022-12-26	2.380	2.450	2.370	2.440	2.440	12,003,656
2022-12-23	2.360	2.390	2.330	2.380	2.380	14,760,956
2022-12-22	2.420	2.460	2.360	2.360	2.360	18,494,900
2022-12-21	2.460	2.470	2.410	2.420	2.420	11,848,400
2022-12-20	2.440	2.490	2.400	2.470	2.470	18,006,900
2022-12-19	2.490	2.510	2.420	2.430	2.430	19,263,456
2022-12-16	2.520	2.520	2.480	2.480	2.480	13,754,600
2022-12-15	2.520	2.530	2.490	2.530	2.530	15,239,100
2022-12-14	2.560	2.560	2.500	2.520	2.520	18,106,800
2022-12-13	2.560	2.570	2.540	2.550	2.550	15,770,200
2022-12-12	2.600	2.610	2.560	2.570	2.570	15,269,700
2022-12-09	2.630	2.630	2.580	2.590	2.590	16,219,966
2022-12-08	2.640	2.640	2.610	2.620	2.620	14,794,508
2022-12-07	2.630	2.660	2.630	2.640	2.640	15,376,278
2022-12-06	2.670	2.670	2.630	2.640	2.640	17,716,000
2022-12-05	2.650	2.670	2.640	2.670	2.670	26,152,400
2022-12-02	2.620	2.650	2.600	2.650	2.650	24,013,200
2022-12-01	2.620	2.640	2.610	2.620	2.620	17,823,600
2022-11-30	2.620	2.640	2.610	2.620	2.620	16,540,300
2022-11-29	2.580	2.620	2.570	2.610	2.610	17,298,000
2022-11-28	2.570	2.590	2.520	2.580	2.580	17,991,000
2022-11-25	2.630	2.630	2.580	2.590	2.590	17,622,000
2022-11-24	2.630	2.640	2.610	2.620	2.620	18,559,800
2022-11-23	2.610	2.640	2.570	2.630	2.630	24,879,844
2022-11-22	2.670	2.680	2.610	2.610	2.610	25,037,400
2022-11-21	2.650	2.680	2.600	2.680	2.680	23,396,600
2022-11-18	2.670	2.690	2.650	2.660	2.660	26,617,300
2022-11-17	2.690	2.690	2.640	2.660	2.660	30,484,410
2022-11-16	2.680	2.730	2.660	2.690	2.690	52,679,246
2022-11-15	2.620	2.820	2.620	2.720	2.720	101,841,895
2022-11-14	2.640	2.650	2.560	2.570	2.570	27,443,700
2022-11-11	2.680	2.700	2.620	2.630	2.630	27,175,621
2022-11-10	2.660	2.670	2.600	2.640	2.640	22,563,177
2022-11-09	2.640	2.690	2.640	2.650	2.650	19,375,200
2022-11-08	2.670	2.670	2.630	2.660	2.660	23,673,891
2022-11-07	2.620	2.690	2.610	2.670	2.670	47,987,528

← NewerPage 16 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.