Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.450 | 4.590 | 4.380 | 4.450 | 4.450 | 191,186,362 |
| 2026-04-23 | 4.510 | 4.550 | 4.360 | 4.460 | 4.460 | 252,104,065 |
| 2026-04-22 | 4.210 | 4.510 | 4.130 | 4.510 | 4.510 | 256,066,224 |
| 2026-04-21 | 4.200 | 4.220 | 4.010 | 4.100 | 4.100 | 120,454,500 |
| 2026-04-20 | 4.120 | 4.240 | 4.120 | 4.240 | 4.240 | 117,542,288 |
| 2026-04-17 | 4.130 | 4.190 | 4.080 | 4.110 | 4.110 | 81,721,900 |
| 2026-04-16 | 4.140 | 4.180 | 4.060 | 4.150 | 4.150 | 90,364,600 |
| 2026-04-15 | 4.260 | 4.260 | 4.080 | 4.140 | 4.140 | 172,329,849 |
| 2026-04-14 | 3.990 | 4.290 | 3.970 | 4.230 | 4.230 | 226,607,464 |
| 2026-04-13 | 3.850 | 4.020 | 3.820 | 3.960 | 3.960 | 134,674,765 |
| 2026-04-10 | 3.790 | 3.900 | 3.730 | 3.870 | 3.870 | 136,366,030 |
| 2026-04-09 | 3.820 | 3.820 | 3.750 | 3.790 | 3.790 | 88,047,800 |
| 2026-04-08 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 121,604,462 |
| 2026-04-07 | 3.770 | 3.790 | 3.660 | 3.780 | 3.780 | 81,250,626 |
| 2026-04-03 | 3.720 | 3.790 | 3.580 | 3.770 | 3.770 | 153,254,154 |
| 2026-04-02 | 3.950 | 3.990 | 3.710 | 3.740 | 3.740 | 183,196,975 |
| 2026-04-01 | 4.040 | 4.070 | 3.960 | 4.020 | 4.020 | 131,473,726 |
| 2026-03-31 | 4.150 | 4.310 | 3.940 | 3.960 | 3.960 | 209,389,135 |
| 2026-03-30 | 4.430 | 4.560 | 4.050 | 4.210 | 4.210 | 217,046,356 |
| 2026-03-27 | 4.200 | 4.440 | 4.140 | 4.350 | 4.350 | 233,162,179 |
| 2026-03-26 | 4.630 | 4.680 | 4.390 | 4.390 | 4.390 | 301,477,723 |
| 2026-03-25 | 4.680 | 5.040 | 4.580 | 4.760 | 4.760 | 459,694,654 |
| 2026-03-24 | 4.440 | 4.880 | 4.240 | 4.870 | 4.870 | 496,399,752 |
| 2026-03-23 | 4.700 | 4.800 | 4.340 | 4.530 | 4.530 | 590,200,181 |
| 2026-03-20 | 4.080 | 4.490 | 4.060 | 4.490 | 4.490 | 277,064,616 |
| 2026-03-19 | 4.190 | 4.310 | 4.040 | 4.080 | 4.080 | 280,235,956 |
| 2026-03-18 | 4.350 | 4.430 | 4.110 | 4.190 | 4.190 | 379,273,437 |
| 2026-03-17 | 3.880 | 4.270 | 3.880 | 4.270 | 4.270 | 221,485,520 |
| 2026-03-16 | 3.970 | 4.050 | 3.860 | 3.880 | 3.880 | 109,456,600 |
| 2026-03-13 | 4.000 | 4.090 | 3.940 | 3.960 | 3.960 | 145,833,244 |
| 2026-03-12 | 4.000 | 4.080 | 3.940 | 4.000 | 4.000 | 203,999,394 |
| 2026-03-11 | 3.880 | 4.000 | 3.830 | 3.970 | 3.970 | 208,504,935 |
| 2026-03-10 | 3.840 | 3.880 | 3.770 | 3.820 | 3.820 | 69,459,238 |
| 2026-03-09 | 3.770 | 3.850 | 3.740 | 3.830 | 3.830 | 92,692,000 |
| 2026-03-06 | 3.700 | 3.840 | 3.680 | 3.800 | 3.800 | 92,650,979 |
| 2026-03-05 | 3.660 | 3.760 | 3.660 | 3.710 | 3.710 | 77,702,800 |
| 2026-03-04 | 3.530 | 3.680 | 3.510 | 3.620 | 3.620 | 61,641,300 |
| 2026-03-03 | 3.770 | 3.790 | 3.570 | 3.590 | 3.590 | 85,888,500 |
| 2026-03-02 | 3.750 | 3.830 | 3.690 | 3.750 | 3.750 | 74,272,364 |
| 2026-02-27 | 3.730 | 3.830 | 3.720 | 3.830 | 3.830 | 70,680,364 |
| 2026-02-26 | 3.870 | 3.920 | 3.740 | 3.770 | 3.770 | 68,369,212 |
| 2026-02-25 | 3.720 | 3.840 | 3.700 | 3.800 | 3.800 | 81,978,140 |
| 2026-02-24 | 3.600 | 3.740 | 3.580 | 3.720 | 3.720 | 92,604,916 |
| 2026-02-13 | 3.590 | 3.610 | 3.520 | 3.530 | 3.530 | 58,931,187 |
| 2026-02-12 | 3.660 | 3.680 | 3.570 | 3.610 | 3.610 | 56,460,869 |
| 2026-02-11 | 3.680 | 3.740 | 3.650 | 3.650 | 3.650 | 47,503,200 |
| 2026-02-10 | 3.710 | 3.770 | 3.650 | 3.700 | 3.700 | 57,020,666 |
| 2026-02-09 | 3.690 | 3.840 | 3.670 | 3.720 | 3.720 | 84,395,512 |
| 2026-02-06 | 3.610 | 3.690 | 3.550 | 3.630 | 3.630 | 55,602,743 |
| 2026-02-05 | 3.810 | 3.820 | 3.640 | 3.650 | 3.650 | 89,284,890 |
| 2026-02-04 | 3.760 | 3.830 | 3.710 | 3.820 | 3.820 | 76,584,000 |
| 2026-02-03 | 3.710 | 3.760 | 3.630 | 3.760 | 3.760 | 71,729,793 |
| 2026-02-02 | 3.700 | 3.840 | 3.650 | 3.650 | 3.650 | 105,687,516 |
| 2026-01-30 | 3.730 | 3.740 | 3.560 | 3.590 | 3.590 | 102,753,708 |
| 2026-01-29 | 3.770 | 3.860 | 3.710 | 3.750 | 3.750 | 72,133,873 |
| 2026-01-28 | 3.830 | 3.840 | 3.740 | 3.790 | 3.790 | 57,811,685 |
| 2026-01-27 | 3.860 | 3.890 | 3.710 | 3.840 | 3.840 | 77,854,000 |
| 2026-01-26 | 3.930 | 4.000 | 3.850 | 3.890 | 3.890 | 92,991,800 |
| 2026-01-23 | 3.830 | 3.990 | 3.810 | 3.930 | 3.930 | 121,326,445 |
| 2026-01-22 | 3.810 | 3.840 | 3.770 | 3.840 | 3.840 | 84,574,488 |
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.