Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.720 | 3.820 | 3.660 | 3.800 | 3.800 | 106,808,600 |
| 2026-01-20 | 3.700 | 3.800 | 3.690 | 3.760 | 3.760 | 103,331,925 |
| 2026-01-19 | 3.600 | 3.730 | 3.550 | 3.690 | 3.690 | 83,872,500 |
| 2026-01-16 | 3.660 | 3.850 | 3.590 | 3.610 | 3.610 | 97,739,070 |
| 2026-01-15 | 3.700 | 3.710 | 3.600 | 3.630 | 3.630 | 80,110,746 |
| 2026-01-14 | 3.710 | 3.800 | 3.660 | 3.720 | 3.720 | 104,879,541 |
| 2026-01-13 | 3.730 | 3.800 | 3.650 | 3.700 | 3.700 | 124,431,462 |
| 2026-01-12 | 3.670 | 3.840 | 3.650 | 3.840 | 3.840 | 149,226,102 |
| 2026-01-09 | 3.680 | 3.700 | 3.620 | 3.660 | 3.660 | 72,738,200 |
| 2026-01-08 | 3.730 | 3.730 | 3.650 | 3.670 | 3.670 | 84,731,300 |
| 2026-01-07 | 3.700 | 3.790 | 3.670 | 3.730 | 3.730 | 152,469,900 |
| 2026-01-06 | 3.510 | 3.860 | 3.490 | 3.780 | 3.780 | 246,260,738 |
| 2026-01-05 | 3.490 | 3.550 | 3.480 | 3.510 | 3.510 | 45,935,900 |
| 2025-12-31 | 3.530 | 3.550 | 3.440 | 3.490 | 3.490 | 46,421,204 |
| 2025-12-30 | 3.580 | 3.600 | 3.490 | 3.540 | 3.540 | 50,220,114 |
| 2025-12-29 | 3.660 | 3.680 | 3.520 | 3.590 | 3.590 | 81,112,594 |
| 2025-12-26 | 3.680 | 3.730 | 3.660 | 3.680 | 3.680 | 58,722,800 |
| 2025-12-25 | 3.670 | 3.740 | 3.640 | 3.700 | 3.700 | 68,584,460 |
| 2025-12-24 | 3.580 | 3.670 | 3.560 | 3.670 | 3.670 | 57,637,532 |
| 2025-12-23 | 3.680 | 3.730 | 3.550 | 3.600 | 3.600 | 87,149,230 |
| 2025-12-22 | 3.750 | 3.760 | 3.650 | 3.680 | 3.680 | 70,110,533 |
| 2025-12-19 | 3.620 | 3.770 | 3.600 | 3.730 | 3.730 | 105,808,047 |
| 2025-12-18 | 3.710 | 3.720 | 3.610 | 3.620 | 3.620 | 102,308,187 |
| 2025-12-17 | 3.660 | 3.830 | 3.600 | 3.770 | 3.770 | 149,293,875 |
| 2025-12-16 | 3.800 | 4.060 | 3.710 | 3.770 | 3.770 | 213,679,043 |
| 2025-12-15 | 3.910 | 4.090 | 3.800 | 3.830 | 3.830 | 290,498,113 |
| 2025-12-12 | 3.910 | 3.910 | 3.810 | 3.910 | 3.910 | 150,943,087 |
| 2025-12-11 | 3.520 | 3.620 | 3.510 | 3.550 | 3.550 | 128,457,637 |
| 2025-12-10 | 3.440 | 3.550 | 3.410 | 3.510 | 3.510 | 91,570,021 |
| 2025-12-09 | 3.400 | 3.480 | 3.390 | 3.440 | 3.440 | 60,663,467 |
| 2025-12-08 | 3.430 | 3.460 | 3.400 | 3.420 | 3.420 | 45,921,599 |
| 2025-12-05 | 3.310 | 3.400 | 3.290 | 3.390 | 3.390 | 50,702,410 |
| 2025-12-04 | 3.370 | 3.390 | 3.300 | 3.310 | 3.310 | 56,153,353 |
| 2025-12-03 | 3.430 | 3.460 | 3.370 | 3.390 | 3.390 | 47,547,200 |
| 2025-12-02 | 3.470 | 3.470 | 3.390 | 3.440 | 3.440 | 53,303,300 |
| 2025-12-01 | 3.500 | 3.590 | 3.460 | 3.490 | 3.490 | 78,428,100 |
| 2025-11-28 | 3.440 | 3.510 | 3.410 | 3.480 | 3.480 | 59,876,000 |
| 2025-11-27 | 3.400 | 3.550 | 3.380 | 3.460 | 3.460 | 101,634,900 |
| 2025-11-26 | 3.450 | 3.520 | 3.410 | 3.420 | 3.420 | 65,816,280 |
| 2025-11-25 | 3.360 | 3.490 | 3.350 | 3.450 | 3.450 | 82,839,990 |
| 2025-11-24 | 3.410 | 3.440 | 3.260 | 3.350 | 3.350 | 80,195,200 |
| 2025-11-21 | 3.510 | 3.550 | 3.360 | 3.360 | 3.360 | 119,872,670 |
| 2025-11-20 | 3.660 | 3.690 | 3.560 | 3.580 | 3.580 | 99,032,040 |
| 2025-11-19 | 3.620 | 3.730 | 3.580 | 3.650 | 3.650 | 114,840,814 |
| 2025-11-18 | 3.900 | 4.000 | 3.650 | 3.700 | 3.700 | 190,254,032 |
| 2025-11-17 | 3.970 | 3.970 | 3.730 | 3.850 | 3.850 | 241,871,311 |
| 2025-11-14 | 4.200 | 4.370 | 3.940 | 4.100 | 4.100 | 330,661,672 |
| 2025-11-13 | 4.000 | 4.360 | 3.800 | 4.200 | 4.200 | 406,418,072 |
| 2025-11-12 | 3.600 | 3.970 | 3.540 | 3.970 | 3.970 | 239,618,171 |
| 2025-11-11 | 3.770 | 3.860 | 3.540 | 3.610 | 3.610 | 303,520,409 |
| 2025-11-10 | 3.500 | 3.730 | 3.450 | 3.730 | 3.730 | 128,503,265 |
| 2025-11-07 | 3.240 | 3.480 | 3.210 | 3.390 | 3.390 | 202,281,407 |
| 2025-11-06 | 3.250 | 3.320 | 3.160 | 3.260 | 3.260 | 126,895,300 |
| 2025-11-05 | 3.190 | 3.270 | 3.150 | 3.240 | 3.240 | 159,252,517 |
| 2025-11-04 | 3.110 | 3.250 | 3.100 | 3.220 | 3.220 | 204,121,295 |
| 2025-11-03 | 2.960 | 3.150 | 2.960 | 3.090 | 3.090 | 136,058,700 |
| 2025-10-31 | 2.920 | 2.970 | 2.910 | 2.960 | 2.960 | 51,161,396 |
| 2025-10-30 | 2.980 | 2.980 | 2.930 | 2.940 | 2.940 | 42,220,600 |
| 2025-10-29 | 2.960 | 2.980 | 2.910 | 2.970 | 2.970 | 53,946,399 |
| 2025-10-28 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 73,264,604 |
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.