Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.150 | 3.400 | 3.140 | 3.390 | 3.390 | 125,923,109 |
| 2026-07-22 | 3.120 | 3.330 | 3.080 | 3.200 | 3.200 | 99,705,468 |
| 2026-07-21 | 3.120 | 3.150 | 2.900 | 3.130 | 3.130 | 78,093,569 |
| 2026-07-20 | 3.160 | 3.230 | 3.080 | 3.150 | 3.150 | 63,941,400 |
| 2026-07-17 | 3.200 | 3.260 | 3.070 | 3.110 | 3.110 | 62,811,497 |
| 2026-07-16 | 3.230 | 3.310 | 3.180 | 3.230 | 3.230 | 50,319,879 |
| 2026-07-15 | 3.260 | 3.350 | 3.210 | 3.230 | 3.230 | 56,056,670 |
| 2026-07-14 | 3.240 | 3.280 | 3.180 | 3.260 | 3.260 | 36,878,800 |
| 2026-07-13 | 3.440 | 3.440 | 3.220 | 3.240 | 3.240 | 54,413,226 |
| 2026-07-10 | 3.310 | 3.570 | 3.310 | 3.440 | 3.440 | 79,535,811 |
| 2026-07-09 | 3.380 | 3.410 | 3.250 | 3.340 | 3.340 | 47,978,224 |
| 2026-07-08 | 3.500 | 3.500 | 3.360 | 3.380 | 3.380 | 52,143,700 |
| 2026-07-07 | 3.530 | 3.590 | 3.440 | 3.510 | 3.510 | 54,978,133 |
| 2026-07-06 | 3.530 | 3.730 | 3.480 | 3.560 | 3.560 | 70,633,600 |
| 2026-07-03 | 3.590 | 3.630 | 3.520 | 3.520 | 3.520 | 50,784,400 |
| 2026-07-02 | 3.760 | 3.800 | 3.600 | 3.610 | 3.610 | 62,092,279 |
| 2026-07-01 | 3.620 | 3.880 | 3.590 | 3.730 | 3.730 | 67,918,019 |
| 2026-06-30 | 3.610 | 3.680 | 3.530 | 3.630 | 3.630 | 56,927,327 |
| 2026-06-29 | 3.680 | 3.780 | 3.590 | 3.610 | 3.610 | 59,437,858 |
| 2026-06-26 | 3.810 | 3.840 | 3.700 | 3.700 | 3.700 | 59,038,746 |
| 2026-06-25 | 3.890 | 4.010 | 3.790 | 3.810 | 3.810 | 61,718,098 |
| 2026-06-24 | 4.000 | 4.000 | 3.770 | 3.910 | 3.910 | 84,812,700 |
| 2026-06-23 | 3.990 | 4.140 | 3.960 | 4.030 | 4.030 | 69,511,336 |
| 2026-06-22 | 3.980 | 4.090 | 3.950 | 4.020 | 4.020 | 63,503,174 |
| 2026-06-18 | 4.160 | 4.190 | 3.980 | 4.020 | 4.020 | 70,339,451 |
| 2026-06-17 | 4.190 | 4.200 | 4.080 | 4.160 | 4.160 | 66,242,876 |
| 2026-06-16 | 4.190 | 4.230 | 4.070 | 4.210 | 4.210 | 74,897,454 |
| 2026-06-15 | 4.130 | 4.250 | 4.130 | 4.190 | 4.190 | 64,896,011 |
| 2026-06-12 | 4.200 | 4.280 | 4.110 | 4.160 | 4.160 | 76,552,496 |
| 2026-06-11 | 4.370 | 4.550 | 4.150 | 4.200 | 4.200 | 124,427,402 |
| 2026-06-10 | 3.940 | 4.370 | 3.900 | 4.370 | 4.370 | 58,575,903 |
| 2026-06-09 | 3.940 | 3.970 | 3.850 | 3.970 | 3.970 | 51,679,326 |
| 2026-06-08 | 3.970 | 4.110 | 3.860 | 3.890 | 3.890 | 80,337,024 |
| 2026-06-05 | 4.360 | 4.450 | 4.090 | 4.120 | 4.120 | 116,343,738 |
| 2026-06-04 | 4.510 | 4.670 | 4.400 | 4.410 | 4.410 | 80,957,524 |
| 2026-06-03 | 4.640 | 4.650 | 4.510 | 4.560 | 4.560 | 71,598,834 |
| 2026-06-02 | 4.640 | 4.650 | 4.470 | 4.610 | 4.610 | 113,429,360 |
| 2026-06-01 | 4.460 | 4.730 | 4.450 | 4.720 | 4.720 | 159,626,574 |
| 2026-05-29 | 4.430 | 4.580 | 4.360 | 4.450 | 4.450 | 105,384,374 |
| 2026-05-28 | 4.270 | 4.510 | 4.240 | 4.420 | 4.420 | 102,773,006 |
| 2026-05-27 | 4.390 | 4.500 | 4.260 | 4.280 | 4.280 | 77,005,400 |
| 2026-05-26 | 4.560 | 4.560 | 4.360 | 4.420 | 4.420 | 84,662,931 |
| 2026-05-25 | 4.590 | 4.700 | 4.550 | 4.600 | 4.600 | 80,660,949 |
| 2026-05-22 | 4.500 | 4.620 | 4.440 | 4.580 | 4.580 | 82,209,100 |
| 2026-05-21 | 4.730 | 4.790 | 4.470 | 4.490 | 4.490 | 146,658,775 |
| 2026-05-20 | 4.980 | 4.980 | 4.710 | 4.770 | 4.770 | 119,279,684 |
| 2026-05-19 | 4.860 | 5.000 | 4.730 | 4.950 | 4.950 | 129,123,108 |
| 2026-05-18 | 4.850 | 4.940 | 4.800 | 4.910 | 4.910 | 112,597,787 |
| 2026-05-15 | 4.820 | 4.880 | 4.670 | 4.850 | 4.850 | 164,134,282 |
| 2026-05-14 | 5.230 | 5.270 | 4.850 | 4.850 | 4.850 | 258,312,911 |
| 2026-05-13 | 5.210 | 5.400 | 5.180 | 5.220 | 5.220 | 239,610,270 |
| 2026-05-12 | 5.490 | 5.500 | 5.160 | 5.260 | 5.260 | 293,169,349 |
| 2026-05-11 | 5.530 | 5.750 | 5.220 | 5.520 | 5.520 | 509,433,173 |
| 2026-05-08 | 4.750 | 5.280 | 4.700 | 5.280 | 5.280 | 249,283,769 |
| 2026-05-07 | 4.650 | 4.810 | 4.620 | 4.800 | 4.800 | 244,066,048 |
| 2026-05-06 | 4.620 | 4.750 | 4.570 | 4.670 | 4.670 | 187,957,641 |
| 2026-04-30 | 4.530 | 4.610 | 4.460 | 4.590 | 4.590 | 143,087,135 |
| 2026-04-29 | 4.500 | 4.660 | 4.470 | 4.570 | 4.570 | 183,760,190 |
| 2026-04-28 | 4.450 | 4.550 | 4.370 | 4.500 | 4.500 | 161,658,196 |
| 2026-04-27 | 4.470 | 4.650 | 4.440 | 4.530 | 4.530 | 167,693,730 |
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.