Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.090 | 3.120 | 2.980 | 3.000 | 3.000 | 183,277,432 |
| 2025-10-24 | 3.040 | 3.200 | 2.990 | 3.160 | 3.160 | 158,657,100 |
| 2025-10-23 | 3.030 | 3.050 | 2.970 | 3.040 | 3.040 | 54,988,500 |
| 2025-10-22 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 56,364,400 |
| 2025-10-21 | 2.970 | 3.050 | 2.970 | 3.040 | 3.040 | 74,993,523 |
| 2025-10-20 | 2.950 | 2.990 | 2.920 | 2.970 | 2.970 | 75,136,023 |
| 2025-10-17 | 3.020 | 3.140 | 2.910 | 2.920 | 2.920 | 114,716,100 |
| 2025-10-16 | 3.200 | 3.230 | 2.990 | 3.000 | 3.000 | 155,511,500 |
| 2025-10-15 | 3.080 | 3.200 | 3.080 | 3.190 | 3.190 | 120,274,293 |
| 2025-10-14 | 3.150 | 3.240 | 3.050 | 3.070 | 3.070 | 105,082,189 |
| 2025-10-13 | 3.020 | 3.150 | 2.940 | 3.150 | 3.150 | 83,254,534 |
| 2025-10-10 | 3.180 | 3.210 | 3.110 | 3.150 | 3.150 | 98,763,400 |
| 2025-10-09 | 3.140 | 3.270 | 3.120 | 3.200 | 3.200 | 135,270,778 |
| 2025-09-30 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 87,430,251 |
| 2025-09-29 | 3.080 | 3.130 | 3.000 | 3.100 | 3.100 | 92,397,564 |
| 2025-09-26 | 3.090 | 3.210 | 3.060 | 3.100 | 3.100 | 128,422,251 |
| 2025-09-25 | 3.030 | 3.220 | 2.990 | 3.140 | 3.140 | 153,405,836 |
| 2025-09-24 | 3.040 | 3.060 | 2.970 | 3.040 | 3.040 | 85,647,557 |
| 2025-09-23 | 3.030 | 3.080 | 2.950 | 3.060 | 3.060 | 129,602,621 |
| 2025-09-22 | 3.110 | 3.130 | 2.990 | 3.020 | 3.020 | 123,429,512 |
| 2025-09-19 | 3.310 | 3.330 | 3.110 | 3.110 | 3.110 | 169,510,945 |
| 2025-09-18 | 3.310 | 3.370 | 3.200 | 3.290 | 3.290 | 234,844,859 |
| 2025-09-17 | 3.260 | 3.290 | 3.180 | 3.250 | 3.250 | 170,752,771 |
| 2025-09-16 | 3.250 | 3.330 | 3.170 | 3.240 | 3.240 | 227,872,948 |
| 2025-09-15 | 3.200 | 3.350 | 3.150 | 3.270 | 3.270 | 388,472,510 |
| 2025-09-12 | 2.910 | 3.160 | 2.890 | 3.160 | 3.160 | 201,248,288 |
| 2025-09-11 | 2.810 | 2.900 | 2.750 | 2.870 | 2.870 | 161,279,468 |
| 2025-09-10 | 2.800 | 2.850 | 2.780 | 2.810 | 2.810 | 129,917,747 |
| 2025-09-09 | 2.890 | 2.930 | 2.800 | 2.820 | 2.820 | 202,257,623 |
| 2025-09-08 | 2.970 | 3.040 | 2.880 | 2.910 | 2.910 | 269,142,047 |
| 2025-09-05 | 2.900 | 3.020 | 2.850 | 2.950 | 2.950 | 447,977,014 |
| 2025-09-04 | 3.350 | 3.380 | 3.170 | 3.170 | 3.170 | 256,912,006 |
| 2025-09-03 | 3.900 | 3.990 | 3.500 | 3.520 | 3.520 | 654,932,554 |
| 2025-09-02 | 3.890 | 3.890 | 3.700 | 3.890 | 3.890 | 161,339,092 |
| 2025-09-01 | 3.250 | 3.540 | 3.220 | 3.540 | 3.540 | 402,192,868 |
| 2025-08-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 32,198,604 |
| 2025-08-28 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 48,765,425 |
| 2025-08-27 | 2.500 | 2.730 | 2.490 | 2.660 | 2.660 | 344,927,062 |
| 2025-08-26 | 2.440 | 2.490 | 2.420 | 2.480 | 2.480 | 57,605,000 |
| 2025-08-25 | 2.420 | 2.470 | 2.390 | 2.440 | 2.440 | 59,031,100 |
| 2025-08-22 | 2.420 | 2.430 | 2.380 | 2.410 | 2.410 | 38,384,522 |
| 2025-08-21 | 2.410 | 2.440 | 2.400 | 2.430 | 2.430 | 43,770,600 |
| 2025-08-20 | 2.400 | 2.450 | 2.390 | 2.420 | 2.420 | 47,093,754 |
| 2025-08-19 | 2.410 | 2.420 | 2.380 | 2.400 | 2.400 | 43,936,108 |
| 2025-08-18 | 2.330 | 2.460 | 2.310 | 2.410 | 2.410 | 106,088,805 |
| 2025-08-15 | 2.290 | 2.330 | 2.290 | 2.310 | 2.310 | 30,153,309 |
| 2025-08-14 | 2.330 | 2.350 | 2.280 | 2.290 | 2.290 | 37,140,100 |
| 2025-08-13 | 2.330 | 2.350 | 2.310 | 2.330 | 2.330 | 30,288,801 |
| 2025-08-12 | 2.340 | 2.350 | 2.310 | 2.320 | 2.320 | 21,455,600 |
| 2025-08-11 | 2.320 | 2.350 | 2.320 | 2.330 | 2.330 | 25,879,300 |
| 2025-08-08 | 2.340 | 2.340 | 2.300 | 2.310 | 2.310 | 22,933,800 |
| 2025-08-07 | 2.340 | 2.380 | 2.320 | 2.330 | 2.330 | 31,153,900 |
| 2025-08-06 | 2.300 | 2.370 | 2.290 | 2.340 | 2.340 | 47,594,500 |
| 2025-08-05 | 2.300 | 2.310 | 2.280 | 2.300 | 2.300 | 21,748,004 |
| 2025-08-04 | 2.260 | 2.290 | 2.250 | 2.290 | 2.290 | 16,459,988 |
| 2025-08-01 | 2.250 | 2.270 | 2.240 | 2.270 | 2.270 | 15,729,703 |
| 2025-07-31 | 2.280 | 2.280 | 2.250 | 2.250 | 2.250 | 26,664,291 |
| 2025-07-30 | 2.290 | 2.300 | 2.270 | 2.280 | 2.280 | 26,630,800 |
| 2025-07-29 | 2.300 | 2.320 | 2.280 | 2.300 | 2.300 | 24,152,900 |
| 2025-07-28 | 2.340 | 2.350 | 2.310 | 2.310 | 2.310 | 30,419,300 |
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.