Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.550	2.640	2.530	2.610	2.610	46,322,414
2022-11-03	2.520	2.560	2.510	2.530	2.530	26,020,009
2022-11-02	2.500	2.540	2.490	2.530	2.530	22,247,505
2022-11-01	2.440	2.510	2.440	2.510	2.510	23,237,700
2022-10-31	2.420	2.500	2.400	2.440	2.440	15,244,700
2022-10-28	2.510	2.530	2.410	2.430	2.430	22,877,400
2022-10-27	2.590	2.590	2.530	2.530	2.530	22,763,153
2022-10-26	2.550	2.590	2.550	2.560	2.560	19,664,104
2022-10-25	2.530	2.550	2.470	2.550	2.550	21,858,708
2022-10-24	2.590	2.630	2.510	2.510	2.510	23,706,208
2022-10-21	2.590	2.620	2.570	2.580	2.580	17,712,400
2022-10-20	2.600	2.620	2.550	2.570	2.570	25,029,696
2022-10-19	2.640	2.660	2.610	2.610	2.610	20,540,945
2022-10-18	2.650	2.670	2.620	2.630	2.630	25,200,100
2022-10-17	2.590	2.660	2.570	2.640	2.640	23,002,620
2022-10-14	2.560	2.610	2.550	2.600	2.600	24,453,795
2022-10-13	2.540	2.580	2.530	2.540	2.540	21,324,600
2022-10-12	2.480	2.560	2.450	2.560	2.560	25,524,300
2022-10-11	2.470	2.510	2.390	2.480	2.480	23,007,000
2022-10-10	2.560	2.580	2.430	2.470	2.470	30,506,600
2022-09-30	2.500	2.600	2.500	2.560	2.560	31,763,200
2022-09-29	2.600	2.630	2.500	2.510	2.510	34,126,575
2022-09-28	2.650	2.660	2.580	2.590	2.590	40,954,475
2022-09-27	2.660	2.690	2.570	2.680	2.680	51,036,375
2022-09-26	2.760	2.770	2.650	2.650	2.650	55,425,900
2022-09-23	2.900	2.900	2.760	2.760	2.760	83,296,375
2022-09-22	2.890	2.930	2.850	2.910	2.910	80,881,009
2022-09-21	3.000	3.000	2.870	2.960	2.960	151,324,968
2022-09-20	2.830	3.110	2.830	3.110	3.110	93,612,228
2022-09-19	3.050	3.060	2.810	2.830	2.830	108,064,124
2022-09-16	2.980	3.100	2.950	3.020	3.020	105,300,376
2022-09-15	3.030	3.080	2.930	3.000	3.000	65,011,200
2022-09-14	2.960	3.050	2.930	3.020	3.020	58,697,000
2022-09-13	3.000	3.040	2.970	2.990	2.990	32,590,700
2022-09-09	3.050	3.050	2.980	3.000	3.000	46,476,280
2022-09-08	3.030	3.090	3.020	3.050	3.050	78,351,504
2022-09-07	2.950	3.030	2.920	3.010	3.010	56,377,864
2022-09-06	2.860	2.960	2.840	2.950	2.950	43,024,872
2022-09-05	2.770	2.870	2.740	2.860	2.860	36,743,163
2022-09-02	2.720	2.780	2.720	2.760	2.760	23,046,135
2022-09-01	2.760	2.780	2.710	2.720	2.720	24,318,668
2022-08-31	2.870	2.870	2.740	2.750	2.750	47,805,900
2022-08-30	2.870	2.920	2.840	2.870	2.870	35,620,000
2022-08-29	2.800	2.880	2.790	2.880	2.880	24,624,463
2022-08-26	2.890	2.930	2.850	2.860	2.860	30,393,548
2022-08-25	2.930	2.940	2.820	2.870	2.870	37,295,900
2022-08-24	3.020	3.020	2.900	2.910	2.910	48,849,600
2022-08-23	2.990	3.040	2.970	3.010	3.010	34,369,100
2022-08-22	3.060	3.080	2.990	3.000	3.000	55,509,600
2022-08-19	3.030	3.130	3.010	3.060	3.060	76,761,100
2022-08-18	3.100	3.120	3.030	3.050	3.050	58,675,817
2022-08-17	3.110	3.170	3.070	3.100	3.100	52,567,708
2022-08-16	3.090	3.120	3.040	3.120	3.120	76,846,588
2022-08-15	2.980	3.090	2.950	3.090	3.090	81,519,772
2022-08-12	2.940	3.050	2.920	2.980	2.980	58,970,088
2022-08-11	2.910	2.980	2.880	2.950	2.950	48,346,700
2022-08-10	2.890	2.920	2.880	2.900	2.900	25,511,606
2022-08-09	2.890	2.930	2.870	2.890	2.890	31,044,285
2022-08-08	2.800	2.950	2.780	2.900	2.900	50,022,100
2022-08-05	2.810	2.840	2.760	2.820	2.820	33,348,963

← NewerPage 17 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.