Shenzhen Sunrise New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.250	2.330	2.210	2.210	2.210	37,484,604
2025-01-22	2.280	2.280	2.220	2.230	2.230	21,282,444
2025-01-21	2.300	2.320	2.240	2.260	2.260	23,981,256
2025-01-20	2.340	2.360	2.290	2.300	2.300	25,247,000
2025-01-17	2.310	2.370	2.280	2.320	2.320	40,771,600
2025-01-16	2.330	2.340	2.280	2.320	2.320	43,231,500
2025-01-15	2.310	2.320	2.250	2.270	2.270	29,990,900
2025-01-14	2.230	2.320	2.220	2.310	2.310	38,686,800
2025-01-13	2.180	2.260	2.160	2.220	2.220	27,914,400
2025-01-10	2.300	2.310	2.200	2.220	2.220	32,764,000
2025-01-09	2.270	2.340	2.260	2.300	2.300	33,071,300
2025-01-08	2.310	2.320	2.200	2.300	2.300	46,915,521
2025-01-07	2.160	2.340	2.160	2.310	2.310	69,526,300
2025-01-06	2.280	2.300	2.150	2.160	2.160	60,759,600
2025-01-03	2.430	2.480	2.270	2.280	2.280	62,256,830
2025-01-02	2.520	2.560	2.420	2.430	2.430	46,362,600
2024-12-31	2.550	2.600	2.480	2.520	2.520	45,441,500
2024-12-30	2.630	2.640	2.500	2.530	2.530	78,951,800
2024-12-27	2.700	2.760	2.650	2.710	2.710	50,818,520
2024-12-26	2.710	2.750	2.680	2.700	2.700	52,984,700
2024-12-25	2.720	2.830	2.670	2.740	2.740	77,353,503
2024-12-24	2.710	2.780	2.650	2.710	2.710	72,989,003
2024-12-23	2.970	2.980	2.700	2.710	2.710	149,410,308
2024-12-20	3.120	3.160	2.980	2.980	2.980	218,032,014
2024-12-19	2.790	3.120	2.770	3.120	3.120	189,844,227
2024-12-18	2.900	2.930	2.820	2.840	2.840	73,099,238
2024-12-17	3.090	3.090	2.840	2.900	2.900	146,467,747
2024-12-16	2.970	3.300	2.960	3.140	3.140	210,012,447
2024-12-13	2.950	3.250	2.950	3.050	3.050	241,046,239
2024-12-12	2.980	3.040	2.860	2.990	2.990	151,249,629
2024-12-11	2.820	3.050	2.810	2.990	2.990	163,899,349
2024-12-10	2.950	2.990	2.840	2.850	2.850	118,633,069
2024-12-09	2.960	3.000	2.830	2.890	2.890	105,896,668
2024-12-06	2.840	2.950	2.810	2.930	2.930	145,620,927
2024-12-05	2.690	2.840	2.660	2.820	2.820	95,668,054
2024-12-04	2.730	2.850	2.690	2.710	2.710	86,124,603
2024-12-03	2.810	2.900	2.730	2.760	2.760	112,760,000
2024-12-02	2.680	2.800	2.660	2.800	2.800	112,622,955
2024-11-29	2.600	2.690	2.560	2.670	2.670	90,339,554
2024-11-28	2.560	2.670	2.540	2.600	2.600	76,876,095
2024-11-27	2.510	2.560	2.410	2.550	2.550	58,262,619
2024-11-26	2.540	2.620	2.500	2.500	2.500	72,056,671
2024-11-25	2.680	2.740	2.490	2.570	2.570	170,065,664
2024-11-22	2.560	2.850	2.550	2.740	2.740	214,470,200
2024-11-21	2.620	2.640	2.570	2.590	2.590	53,968,200
2024-11-20	2.530	2.630	2.480	2.620	2.620	70,276,300
2024-11-19	2.450	2.510	2.410	2.510	2.510	56,201,765
2024-11-18	2.540	2.590	2.430	2.440	2.440	64,832,200
2024-11-15	2.640	2.660	2.540	2.540	2.540	63,107,100
2024-11-14	2.770	2.800	2.610	2.630	2.630	76,205,455
2024-11-13	2.850	2.860	2.690	2.760	2.760	108,845,304
2024-11-12	3.070	3.110	2.830	2.870	2.870	231,529,058
2024-11-11	2.680	2.950	2.670	2.950	2.950	181,309,713
2024-11-08	2.720	2.770	2.650	2.680	2.680	104,998,289
2024-11-07	2.570	2.720	2.530	2.660	2.660	129,098,102
2024-11-06	2.550	2.630	2.540	2.580	2.580	104,493,534
2024-11-05	2.420	2.580	2.400	2.550	2.550	113,854,686
2024-11-04	2.430	2.490	2.370	2.440	2.440	57,761,858
2024-11-01	2.520	2.550	2.380	2.470	2.470	124,604,656
2024-10-31	2.530	2.620	2.500	2.540	2.540	135,039,135

← NewerPage 8 of 21 · 1,212 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.