Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.210	2.220	2.130	2.160	2.160	30,334,400
2025-04-25	2.170	2.220	2.150	2.210	2.210	31,784,026
2025-04-24	2.160	2.200	2.140	2.180	2.180	28,314,800
2025-04-23	2.160	2.190	2.150	2.160	2.160	16,806,920
2025-04-22	2.140	2.170	2.130	2.150	2.150	15,919,600
2025-04-21	2.100	2.150	2.100	2.140	2.140	26,008,712
2025-04-18	2.130	2.260	2.130	2.150	2.150	38,486,112
2025-04-17	2.070	2.150	2.060	2.100	2.100	19,360,400
2025-04-16	2.140	2.150	2.050	2.090	2.090	23,840,000
2025-04-15	2.150	2.160	2.120	2.140	2.140	16,048,700
2025-04-14	2.140	2.170	2.140	2.150	2.150	24,498,800
2025-04-11	2.120	2.150	2.100	2.130	2.130	17,625,220
2025-04-10	2.090	2.150	2.070	2.130	2.130	31,368,704
2025-04-09	2.000	2.080	1.830	2.060	2.060	42,063,419
2025-04-08	1.980	2.070	1.980	2.020	2.020	38,558,720
2025-04-07	2.220	2.220	2.090	2.090	2.090	39,768,274
2025-04-03	2.320	2.340	2.310	2.320	2.320	16,560,100
2025-04-02	2.340	2.340	2.310	2.310	2.310	15,021,200
2025-04-01	2.310	2.350	2.310	2.340	2.340	25,000,865
2025-03-31	2.270	2.330	2.260	2.300	2.300	21,027,700
2025-03-28	2.340	2.340	2.290	2.290	2.290	23,541,400
2025-03-27	2.340	2.350	2.310	2.310	2.310	36,290,500
2025-03-26	2.390	2.410	2.350	2.360	2.360	44,680,900
2025-03-25	2.530	2.530	2.410	2.420	2.420	72,638,265
2025-03-24	2.460	2.570	2.370	2.550	2.550	83,663,765
2025-03-21	2.430	2.500	2.400	2.460	2.460	53,696,000
2025-03-20	2.440	2.460	2.420	2.430	2.430	27,880,777
2025-03-19	2.470	2.480	2.440	2.450	2.450	29,609,104
2025-03-18	2.480	2.500	2.450	2.460	2.460	41,282,209
2025-03-17	2.510	2.550	2.480	2.490	2.490	69,130,980
2025-03-14	2.450	2.530	2.400	2.510	2.510	87,609,843
2025-03-13	2.380	2.510	2.360	2.470	2.470	109,066,389
2025-03-12	2.350	2.380	2.340	2.370	2.370	40,388,461
2025-03-11	2.280	2.330	2.250	2.330	2.330	29,374,843
2025-03-10	2.290	2.320	2.280	2.290	2.290	21,202,200
2025-03-07	2.310	2.360	2.290	2.300	2.300	35,755,200
2025-03-06	2.320	2.330	2.290	2.320	2.320	30,670,443
2025-03-05	2.330	2.330	2.260	2.320	2.320	33,057,039
2025-03-04	2.340	2.340	2.310	2.340	2.340	18,941,600
2025-03-03	2.310	2.360	2.290	2.330	2.330	29,861,239
2025-02-28	2.410	2.420	2.320	2.320	2.320	41,951,800
2025-02-27	2.420	2.450	2.390	2.420	2.420	45,124,529
2025-02-26	2.410	2.460	2.390	2.420	2.420	47,272,100
2025-02-25	2.420	2.460	2.390	2.410	2.410	52,078,300
2025-02-24	2.460	2.490	2.400	2.450	2.450	75,899,300
2025-02-21	2.480	2.640	2.470	2.500	2.500	127,499,922
2025-02-20	2.410	2.440	2.390	2.400	2.400	37,233,880
2025-02-19	2.390	2.420	2.370	2.400	2.400	34,066,130
2025-02-18	2.470	2.490	2.370	2.380	2.380	44,860,108
2025-02-17	2.420	2.530	2.410	2.480	2.480	56,487,308
2025-02-14	2.480	2.510	2.410	2.430	2.430	41,865,200
2025-02-13	2.490	2.520	2.480	2.490	2.490	36,601,260
2025-02-12	2.470	2.510	2.460	2.500	2.500	30,918,500
2025-02-11	2.530	2.530	2.480	2.480	2.480	42,011,100
2025-02-10	2.500	2.550	2.500	2.530	2.530	49,754,400
2025-02-07	2.460	2.560	2.460	2.500	2.500	67,905,000
2025-02-06	2.460	2.500	2.420	2.470	2.470	66,433,400
2025-02-05	2.420	2.530	2.420	2.450	2.450	114,623,000
2025-01-27	2.230	2.420	2.230	2.420	2.420	120,547,700
2025-01-24	2.210	2.230	2.180	2.200	2.200	24,675,600

← NewerPage 7 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.