Shenzhen Sunrise New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.360	2.360	2.320	2.350	2.350	29,815,200
2025-07-24	2.310	2.360	2.310	2.350	2.350	44,054,416
2025-07-23	2.360	2.380	2.300	2.300	2.300	39,621,180
2025-07-22	2.360	2.370	2.320	2.360	2.360	41,987,000
2025-07-21	2.300	2.370	2.290	2.350	2.350	52,722,200
2025-07-18	2.290	2.310	2.290	2.300	2.300	20,073,500
2025-07-17	2.280	2.310	2.280	2.290	2.290	23,742,800
2025-07-16	2.290	2.300	2.260	2.290	2.290	28,890,200
2025-07-15	2.360	2.370	2.270	2.280	2.280	70,492,604
2025-07-14	2.370	2.410	2.360	2.370	2.370	45,150,700
2025-07-11	2.400	2.410	2.350	2.380	2.380	44,893,900
2025-07-10	2.420	2.420	2.380	2.390	2.390	35,818,200
2025-07-09	2.430	2.460	2.400	2.410	2.410	61,728,896
2025-07-08	2.420	2.440	2.360	2.430	2.430	91,916,267
2025-07-07	2.330	2.420	2.320	2.420	2.420	105,439,724
2025-07-04	2.360	2.380	2.320	2.320	2.320	34,696,000
2025-07-03	2.330	2.360	2.310	2.360	2.360	42,915,700
2025-07-02	2.340	2.350	2.320	2.330	2.330	25,596,800
2025-07-01	2.340	2.360	2.320	2.350	2.350	25,928,540
2025-06-30	2.340	2.360	2.320	2.350	2.350	32,223,400
2025-06-27	2.340	2.420	2.320	2.340	2.340	48,559,900
2025-06-26	2.350	2.370	2.310	2.330	2.330	26,729,600
2025-06-25	2.370	2.390	2.330	2.360	2.360	36,992,100
2025-06-24	2.270	2.390	2.270	2.360	2.360	46,045,438
2025-06-23	2.220	2.280	2.210	2.270	2.270	20,518,300
2025-06-20	2.260	2.290	2.250	2.250	2.250	18,778,904
2025-06-19	2.360	2.360	2.260	2.260	2.260	41,176,300
2025-06-18	2.320	2.400	2.310	2.370	2.370	43,534,500
2025-06-17	2.310	2.350	2.300	2.340	2.340	30,515,000
2025-06-16	2.290	2.320	2.280	2.310	2.310	22,981,900
2025-06-13	2.380	2.380	2.300	2.310	2.310	41,727,200
2025-06-12	2.360	2.400	2.340	2.390	2.390	43,688,100
2025-06-11	2.360	2.420	2.360	2.370	2.370	38,452,400
2025-06-10	2.400	2.420	2.320	2.370	2.370	54,933,100
2025-06-09	2.380	2.410	2.380	2.400	2.400	49,428,504
2025-06-06	2.400	2.430	2.370	2.390	2.390	34,866,600
2025-06-05	2.440	2.450	2.380	2.390	2.390	47,355,400
2025-06-04	2.450	2.470	2.400	2.420	2.420	59,043,600
2025-06-03	2.470	2.520	2.430	2.460	2.460	62,542,559
2025-05-30	2.570	2.580	2.460	2.490	2.490	82,423,900
2025-05-29	2.440	2.620	2.430	2.540	2.540	111,359,032
2025-05-28	2.460	2.500	2.430	2.440	2.440	65,343,160
2025-05-27	2.480	2.510	2.450	2.470	2.470	73,360,659
2025-05-26	2.380	2.490	2.370	2.480	2.480	98,762,259
2025-05-23	2.420	2.460	2.390	2.400	2.400	98,665,600
2025-05-22	2.300	2.490	2.290	2.430	2.430	159,369,003
2025-05-21	2.270	2.320	2.260	2.280	2.280	30,379,500
2025-05-20	2.260	2.300	2.250	2.280	2.280	23,236,500
2025-05-19	2.230	2.270	2.210	2.270	2.270	30,207,408
2025-05-16	2.220	2.260	2.220	2.230	2.230	15,532,808
2025-05-15	2.260	2.260	2.220	2.230	2.230	17,280,000
2025-05-14	2.240	2.270	2.230	2.260	2.260	16,427,100
2025-05-13	2.280	2.320	2.240	2.240	2.240	27,126,100
2025-05-12	2.250	2.270	2.220	2.250	2.250	18,970,700
2025-05-09	2.290	2.290	2.240	2.240	2.240	21,107,300
2025-05-08	2.240	2.300	2.240	2.280	2.280	26,727,926
2025-05-07	2.260	2.290	2.230	2.250	2.250	32,238,200
2025-05-06	2.170	2.250	2.160	2.250	2.250	44,768,528
2025-04-30	2.160	2.180	2.150	2.160	2.160	21,258,200
2025-04-29	2.160	2.180	2.140	2.150	2.150	18,042,500

← NewerPage 6 of 21 · 1,219 trading daysOlder →

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.