Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.550 | 2.680 | 2.540 | 2.570 | 2.570 | 59,583,220 |
| 2022-05-10 | 2.470 | 2.530 | 2.430 | 2.520 | 2.520 | 35,879,600 |
| 2022-05-09 | 2.430 | 2.500 | 2.430 | 2.470 | 2.470 | 28,219,400 |
| 2022-05-06 | 2.430 | 2.470 | 2.410 | 2.430 | 2.430 | 32,282,900 |
| 2022-05-05 | 2.420 | 2.530 | 2.400 | 2.480 | 2.480 | 50,078,900 |
| 2022-04-29 | 2.320 | 2.450 | 2.280 | 2.410 | 2.410 | 72,185,100 |
| 2022-04-28 | 2.350 | 2.360 | 2.230 | 2.280 | 2.280 | 63,377,300 |
| 2022-04-27 | 2.180 | 2.370 | 2.140 | 2.350 | 2.350 | 69,426,722 |
| 2022-04-26 | 2.290 | 2.350 | 2.230 | 2.240 | 2.240 | 55,996,400 |
| 2022-04-25 | 2.500 | 2.500 | 2.300 | 2.300 | 2.300 | 58,287,408 |
| 2022-04-22 | 2.520 | 2.600 | 2.470 | 2.550 | 2.550 | 40,628,304 |
| 2022-04-21 | 2.640 | 2.710 | 2.530 | 2.540 | 2.540 | 44,597,300 |
| 2022-04-20 | 2.760 | 2.780 | 2.660 | 2.670 | 2.670 | 32,046,800 |
| 2022-04-19 | 2.780 | 2.810 | 2.720 | 2.750 | 2.750 | 34,517,700 |
| 2022-04-18 | 2.700 | 2.830 | 2.640 | 2.790 | 2.790 | 48,608,900 |
| 2022-04-15 | 2.810 | 2.810 | 2.700 | 2.710 | 2.710 | 47,359,900 |
| 2022-04-14 | 2.800 | 2.900 | 2.800 | 2.830 | 2.830 | 47,227,800 |
| 2022-04-13 | 2.760 | 3.040 | 2.760 | 2.860 | 2.860 | 100,806,500 |
| 2022-04-12 | 2.750 | 2.790 | 2.660 | 2.760 | 2.760 | 56,571,905 |
| 2022-04-11 | 2.890 | 2.890 | 2.730 | 2.760 | 2.760 | 75,132,600 |
| 2022-04-08 | 3.030 | 3.070 | 2.840 | 2.890 | 2.890 | 102,632,152 |
| 2022-04-07 | 3.280 | 3.280 | 3.100 | 3.130 | 3.130 | 60,677,048 |
| 2022-04-06 | 3.270 | 3.300 | 3.250 | 3.300 | 3.300 | 33,407,200 |
| 2022-04-01 | 3.290 | 3.300 | 3.260 | 3.280 | 3.280 | 30,107,800 |
| 2022-03-31 | 3.380 | 3.390 | 3.310 | 3.310 | 3.310 | 51,983,100 |
| 2022-03-30 | 3.320 | 3.450 | 3.300 | 3.430 | 3.430 | 59,504,694 |
| 2022-03-29 | 3.350 | 3.390 | 3.300 | 3.320 | 3.320 | 35,182,104 |
| 2022-03-28 | 3.350 | 3.390 | 3.280 | 3.350 | 3.350 | 38,999,900 |
| 2022-03-25 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 50,616,604 |
| 2022-03-24 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 49,350,200 |
| 2022-03-23 | 3.530 | 3.570 | 3.490 | 3.500 | 3.500 | 48,213,409 |
| 2022-03-22 | 3.530 | 3.620 | 3.460 | 3.510 | 3.510 | 62,226,890 |
| 2022-03-21 | 3.540 | 3.600 | 3.510 | 3.550 | 3.550 | 57,414,190 |
| 2022-03-18 | 3.450 | 3.580 | 3.440 | 3.540 | 3.540 | 57,717,488 |
| 2022-03-17 | 3.500 | 3.540 | 3.430 | 3.490 | 3.490 | 68,078,800 |
| 2022-03-16 | 3.400 | 3.490 | 3.300 | 3.460 | 3.460 | 71,513,722 |
| 2022-03-15 | 3.560 | 3.560 | 3.330 | 3.340 | 3.340 | 66,080,170 |
| 2022-03-14 | 3.590 | 3.700 | 3.540 | 3.580 | 3.580 | 57,318,300 |
| 2022-03-11 | 3.650 | 3.650 | 3.540 | 3.640 | 3.640 | 62,456,612 |
| 2022-03-10 | 3.690 | 3.740 | 3.630 | 3.710 | 3.710 | 70,516,900 |
| 2022-03-09 | 3.650 | 3.680 | 3.360 | 3.620 | 3.620 | 80,320,400 |
| 2022-03-08 | 3.680 | 3.730 | 3.570 | 3.610 | 3.610 | 71,243,690 |
| 2022-03-07 | 3.810 | 3.830 | 3.700 | 3.710 | 3.710 | 62,773,600 |
| 2022-03-04 | 3.900 | 3.960 | 3.800 | 3.800 | 3.800 | 95,929,100 |
| 2022-03-03 | 3.950 | 4.070 | 3.920 | 3.940 | 3.940 | 149,357,169 |
| 2022-03-02 | 3.830 | 4.090 | 3.800 | 3.950 | 3.950 | 179,520,270 |
| 2022-03-01 | 3.680 | 3.990 | 3.660 | 3.880 | 3.880 | 160,567,136 |
| 2022-02-28 | 3.630 | 3.780 | 3.550 | 3.710 | 3.710 | 84,727,123 |
| 2022-02-25 | 3.680 | 3.790 | 3.680 | 3.710 | 3.710 | 72,021,004 |
| 2022-02-24 | 3.830 | 3.880 | 3.590 | 3.680 | 3.680 | 147,507,004 |
| 2022-02-23 | 3.850 | 3.950 | 3.810 | 3.880 | 3.880 | 106,850,300 |
| 2022-02-22 | 3.810 | 3.980 | 3.810 | 3.900 | 3.900 | 131,757,044 |
| 2022-02-21 | 3.800 | 3.880 | 3.770 | 3.850 | 3.850 | 109,245,208 |
| 2022-02-18 | 3.810 | 3.880 | 3.780 | 3.840 | 3.840 | 200,743,681 |
| 2022-02-17 | 3.630 | 4.040 | 3.610 | 4.010 | 4.010 | 304,923,060 |
| 2022-02-16 | 3.640 | 3.800 | 3.600 | 3.670 | 3.670 | 78,094,500 |
| 2022-02-15 | 3.670 | 3.740 | 3.580 | 3.630 | 3.630 | 72,762,152 |
| 2022-02-14 | 3.650 | 3.900 | 3.610 | 3.700 | 3.700 | 109,021,764 |
| 2022-02-11 | 3.530 | 3.900 | 3.500 | 3.760 | 3.760 | 169,279,808 |
| 2022-02-10 | 3.550 | 3.650 | 3.480 | 3.580 | 3.580 | 77,967,240 |
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.