Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.490 | 3.650 | 3.450 | 3.550 | 3.550 | 91,544,070 |
| 2022-02-08 | 3.420 | 3.540 | 3.360 | 3.510 | 3.510 | 80,447,444 |
| 2022-02-07 | 3.450 | 3.470 | 3.380 | 3.410 | 3.410 | 61,524,338 |
| 2022-01-28 | 3.330 | 3.420 | 3.240 | 3.370 | 3.370 | 77,352,144 |
| 2022-01-27 | 3.590 | 3.600 | 3.310 | 3.310 | 3.310 | 116,103,416 |
| 2022-01-26 | 3.390 | 3.700 | 3.390 | 3.550 | 3.550 | 137,903,200 |
| 2022-01-25 | 3.910 | 4.000 | 3.750 | 3.760 | 3.760 | 183,714,300 |
| 2022-01-24 | 3.720 | 4.090 | 3.650 | 4.090 | 4.090 | 256,896,312 |
| 2022-01-21 | 3.630 | 3.850 | 3.610 | 3.720 | 3.720 | 115,959,600 |
| 2022-01-20 | 3.920 | 3.920 | 3.670 | 3.680 | 3.680 | 121,464,119 |
| 2022-01-19 | 3.870 | 3.920 | 3.810 | 3.880 | 3.880 | 124,785,100 |
| 2022-01-18 | 4.100 | 4.120 | 3.900 | 3.920 | 3.920 | 189,452,712 |
| 2022-01-17 | 4.220 | 4.280 | 4.120 | 4.130 | 4.130 | 154,546,294 |
| 2022-01-14 | 4.410 | 4.500 | 4.250 | 4.270 | 4.270 | 138,845,443 |
| 2022-01-13 | 4.630 | 4.640 | 4.400 | 4.410 | 4.410 | 182,152,312 |
| 2022-01-12 | 4.950 | 5.100 | 4.710 | 4.750 | 4.750 | 161,980,904 |
| 2022-01-11 | 4.790 | 4.960 | 4.700 | 4.930 | 4.930 | 189,900,128 |
| 2022-01-10 | 4.880 | 5.200 | 4.800 | 4.810 | 4.810 | 216,113,522 |
| 2022-01-07 | 5.120 | 5.480 | 4.900 | 5.030 | 5.030 | 364,259,500 |
| 2022-01-06 | 4.520 | 5.120 | 4.400 | 5.120 | 5.120 | 246,340,008 |
| 2022-01-05 | 4.830 | 4.940 | 4.560 | 4.650 | 4.650 | 265,925,718 |
| 2022-01-04 | 4.990 | 5.250 | 4.710 | 5.070 | 5.070 | 415,477,493 |
| 2021-12-31 | 4.280 | 4.770 | 4.260 | 4.770 | 4.770 | 316,740,024 |
| 2021-12-30 | 4.090 | 4.580 | 4.050 | 4.340 | 4.340 | 259,941,954 |
| 2021-12-29 | 4.130 | 4.490 | 3.950 | 4.220 | 4.220 | 277,903,710 |
| 2021-12-28 | 3.800 | 4.180 | 3.720 | 4.180 | 4.180 | 156,433,556 |
| 2021-12-27 | 3.840 | 3.920 | 3.750 | 3.800 | 3.800 | 101,572,304 |
| 2021-12-24 | 4.070 | 4.180 | 3.860 | 3.890 | 3.890 | 191,799,522 |
| 2021-12-23 | 4.360 | 4.390 | 4.100 | 4.130 | 4.130 | 351,799,250 |
| 2021-12-22 | 3.820 | 4.200 | 3.800 | 4.200 | 4.200 | 218,846,542 |
| 2021-12-21 | 3.680 | 3.850 | 3.670 | 3.820 | 3.820 | 68,039,310 |
| 2021-12-20 | 3.930 | 3.930 | 3.720 | 3.730 | 3.730 | 72,677,014 |
| 2021-12-17 | 3.830 | 3.950 | 3.810 | 3.860 | 3.860 | 88,255,410 |
| 2021-12-16 | 3.800 | 4.060 | 3.760 | 3.880 | 3.880 | 124,639,696 |
| 2021-12-15 | 3.710 | 3.850 | 3.680 | 3.790 | 3.790 | 72,274,800 |
| 2021-12-14 | 3.860 | 3.860 | 3.710 | 3.740 | 3.740 | 85,928,808 |
| 2021-12-13 | 3.790 | 3.920 | 3.760 | 3.870 | 3.870 | 108,346,559 |
| 2021-12-10 | 3.680 | 3.950 | 3.650 | 3.810 | 3.810 | 129,585,208 |
| 2021-12-09 | 3.720 | 3.760 | 3.660 | 3.700 | 3.700 | 53,328,000 |
| 2021-12-08 | 3.640 | 3.760 | 3.620 | 3.730 | 3.730 | 65,800,804 |
| 2021-12-07 | 3.730 | 3.730 | 3.610 | 3.650 | 3.650 | 53,997,640 |
| 2021-12-06 | 3.730 | 3.790 | 3.700 | 3.710 | 3.710 | 53,262,920 |
| 2021-12-03 | 3.700 | 3.820 | 3.650 | 3.750 | 3.750 | 68,047,008 |
| 2021-12-02 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 51,828,100 |
| 2021-12-01 | 3.760 | 3.850 | 3.710 | 3.830 | 3.830 | 63,852,000 |
| 2021-11-30 | 3.870 | 3.890 | 3.750 | 3.800 | 3.800 | 75,297,388 |
| 2021-11-29 | 3.740 | 3.920 | 3.650 | 3.870 | 3.870 | 83,939,596 |
| 2021-11-26 | 3.770 | 3.930 | 3.730 | 3.830 | 3.830 | 88,771,800 |
| 2021-11-25 | 3.860 | 3.900 | 3.780 | 3.790 | 3.790 | 79,099,400 |
| 2021-11-24 | 3.970 | 3.970 | 3.820 | 3.860 | 3.860 | 110,281,228 |
| 2021-11-23 | 3.930 | 4.160 | 3.870 | 3.990 | 3.990 | 170,593,499 |
| 2021-11-22 | 3.750 | 4.000 | 3.740 | 3.930 | 3.930 | 144,859,875 |
| 2021-11-19 | 3.850 | 3.880 | 3.710 | 3.780 | 3.780 | 136,410,684 |
| 2021-11-18 | 3.660 | 4.050 | 3.620 | 3.920 | 3.920 | 212,384,288 |
| 2021-11-17 | 3.560 | 3.780 | 3.550 | 3.690 | 3.690 | 107,545,060 |
| 2021-11-16 | 3.690 | 3.720 | 3.560 | 3.560 | 3.560 | 87,526,004 |
| 2021-11-15 | 3.750 | 3.750 | 3.560 | 3.720 | 3.720 | 103,796,800 |
| 2021-11-12 | 3.740 | 3.780 | 3.650 | 3.700 | 3.700 | 92,710,904 |
| 2021-11-11 | 3.720 | 3.770 | 3.630 | 3.690 | 3.690 | 99,946,660 |
| 2021-11-10 | 3.790 | 3.840 | 3.610 | 3.720 | 3.720 | 127,709,306 |
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.