Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.780	2.820	2.750	2.810	2.810	32,831,720
2022-08-03	2.780	2.890	2.760	2.770	2.770	41,502,884
2022-08-02	2.940	2.940	2.760	2.790	2.790	70,484,856
2022-08-01	3.010	3.020	2.950	2.970	2.970	35,419,400
2022-07-29	3.000	3.090	3.000	3.020	3.020	53,745,288
2022-07-28	2.990	3.030	2.980	3.000	3.000	44,807,308
2022-07-27	2.970	3.000	2.960	2.980	2.980	29,657,748
2022-07-26	2.920	2.990	2.900	2.980	2.980	37,181,244
2022-07-25	2.970	3.000	2.920	2.940	2.940	30,553,176
2022-07-22	2.970	3.010	2.940	2.970	2.970	40,687,400
2022-07-21	3.000	3.020	2.980	2.990	2.990	35,989,368
2022-07-20	2.970	3.050	2.970	3.020	3.020	48,468,600
2022-07-19	2.980	3.020	2.940	2.980	2.980	42,316,300
2022-07-18	2.890	3.000	2.870	2.980	2.980	49,680,176
2022-07-15	3.000	3.010	2.890	2.890	2.890	84,434,900
2022-07-14	3.080	3.080	3.010	3.020	3.020	72,334,226
2022-07-13	3.040	3.100	3.010	3.090	3.090	70,393,949
2022-07-12	3.170	3.190	3.060	3.060	3.060	112,575,165
2022-07-11	3.150	3.330	3.100	3.180	3.180	158,844,748
2022-07-08	3.470	3.580	3.230	3.310	3.310	324,210,776
2022-07-07	3.100	3.320	3.080	3.320	3.320	171,727,338
2022-07-06	3.080	3.110	3.000	3.020	3.020	81,989,376
2022-07-05	2.990	3.320	2.980	3.140	3.140	152,412,420
2022-07-04	3.000	3.080	2.960	3.020	3.020	60,355,792
2022-07-01	2.940	3.070	2.920	3.000	3.000	60,847,508
2022-06-30	2.950	2.980	2.930	2.940	2.940	39,949,100
2022-06-29	3.050	3.050	2.930	2.960	2.960	78,771,908
2022-06-28	3.060	3.100	3.020	3.090	3.090	61,176,104
2022-06-27	3.100	3.150	3.040	3.070	3.070	83,014,996
2022-06-24	3.000	3.190	3.000	3.100	3.100	115,253,637
2022-06-23	2.990	3.040	2.900	3.000	3.000	70,110,304
2022-06-22	2.950	3.040	2.920	2.970	2.970	63,522,000
2022-06-21	3.030	3.030	2.930	2.950	2.950	54,676,476
2022-06-20	3.040	3.040	2.950	3.010	3.010	70,711,668
2022-06-17	2.910	3.090	2.890	3.030	3.030	110,767,668
2022-06-16	2.950	2.970	2.890	2.920	2.920	61,986,800
2022-06-15	3.040	3.100	2.940	2.950	2.950	77,995,716
2022-06-14	3.020	3.050	2.930	3.030	3.030	95,725,700
2022-06-13	2.930	3.190	2.890	3.080	3.080	157,064,989
2022-06-10	2.890	3.010	2.880	2.940	2.940	106,933,100
2022-06-09	3.090	3.130	2.890	2.890	2.890	170,557,645
2022-06-08	3.020	3.340	3.020	3.190	3.190	218,777,589
2022-06-07	3.440	3.530	3.230	3.250	3.250	329,853,464
2022-06-06	2.960	3.210	2.920	3.210	3.210	153,470,010
2022-06-02	2.650	2.920	2.630	2.920	2.920	114,154,212
2022-06-01	2.690	2.730	2.650	2.650	2.650	36,991,900
2022-05-31	2.710	2.720	2.640	2.670	2.670	29,633,100
2022-05-30	2.650	2.700	2.620	2.680	2.680	29,019,496
2022-05-27	2.710	2.740	2.630	2.660	2.660	37,582,000
2022-05-26	2.730	2.750	2.650	2.700	2.700	40,147,900
2022-05-25	2.620	2.740	2.620	2.720	2.720	46,719,405
2022-05-24	2.800	2.820	2.650	2.650	2.650	76,774,100
2022-05-23	2.900	2.930	2.780	2.820	2.820	109,242,596
2022-05-20	2.710	2.910	2.710	2.870	2.870	121,272,300
2022-05-19	2.630	2.740	2.580	2.720	2.720	65,682,014
2022-05-18	2.590	2.820	2.560	2.670	2.670	76,594,206
2022-05-17	2.580	2.660	2.550	2.610	2.610	41,498,310
2022-05-16	2.590	2.620	2.550	2.590	2.590	26,203,298
2022-05-13	2.590	2.620	2.530	2.560	2.560	27,226,300
2022-05-12	2.570	2.630	2.530	2.580	2.580	34,739,614

← NewerPage 18 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.