Shenzhen Sunrise New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.530 | 2.610 | 2.510 | 2.540 | 2.540 | 96,891,503 |
| 2024-10-29 | 2.600 | 2.740 | 2.540 | 2.590 | 2.590 | 185,734,500 |
| 2024-10-28 | 2.460 | 2.580 | 2.440 | 2.580 | 2.580 | 125,510,845 |
| 2024-10-25 | 2.420 | 2.510 | 2.420 | 2.450 | 2.450 | 80,772,465 |
| 2024-10-24 | 2.460 | 2.470 | 2.410 | 2.420 | 2.420 | 70,526,889 |
| 2024-10-23 | 2.530 | 2.540 | 2.460 | 2.470 | 2.470 | 146,407,784 |
| 2024-10-22 | 2.420 | 2.630 | 2.400 | 2.600 | 2.600 | 232,349,707 |
| 2024-10-21 | 2.430 | 2.460 | 2.380 | 2.390 | 2.390 | 100,005,600 |
| 2024-10-18 | 2.420 | 2.480 | 2.340 | 2.450 | 2.450 | 139,573,404 |
| 2024-10-17 | 2.560 | 2.600 | 2.400 | 2.460 | 2.460 | 192,897,812 |
| 2024-10-16 | 2.630 | 2.640 | 2.500 | 2.530 | 2.530 | 206,733,616 |
| 2024-10-15 | 2.360 | 2.740 | 2.360 | 2.720 | 2.720 | 288,912,441 |
| 2024-10-14 | 2.590 | 2.590 | 2.300 | 2.490 | 2.490 | 327,552,832 |
| 2024-10-11 | 2.220 | 2.380 | 2.160 | 2.380 | 2.380 | 279,410,713 |
| 2024-10-10 | 1.940 | 2.160 | 1.940 | 2.160 | 2.160 | 119,183,760 |
| 2024-10-09 | 2.170 | 2.170 | 1.960 | 1.960 | 1.960 | 98,394,710 |
| 2024-10-08 | 2.270 | 2.280 | 2.060 | 2.180 | 2.180 | 152,920,086 |
| 2024-09-30 | 1.960 | 2.090 | 1.920 | 2.070 | 2.070 | 141,002,397 |
| 2024-09-27 | 1.870 | 1.940 | 1.840 | 1.910 | 1.910 | 89,235,300 |
| 2024-09-26 | 1.740 | 1.900 | 1.730 | 1.840 | 1.840 | 75,072,851 |
| 2024-09-25 | 1.730 | 1.820 | 1.720 | 1.750 | 1.750 | 50,969,577 |
| 2024-09-24 | 1.660 | 1.720 | 1.650 | 1.710 | 1.710 | 34,891,300 |
| 2024-09-23 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 20,752,700 |
| 2024-09-20 | 1.680 | 1.700 | 1.650 | 1.660 | 1.660 | 18,176,500 |
| 2024-09-19 | 1.630 | 1.690 | 1.610 | 1.690 | 1.690 | 27,220,000 |
| 2024-09-18 | 1.670 | 1.670 | 1.590 | 1.610 | 1.610 | 30,330,400 |
| 2024-09-13 | 1.720 | 1.730 | 1.660 | 1.670 | 1.670 | 29,163,800 |
| 2024-09-12 | 1.690 | 1.750 | 1.690 | 1.710 | 1.710 | 38,301,265 |
| 2024-09-11 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 37,053,000 |
| 2024-09-10 | 1.690 | 1.770 | 1.690 | 1.740 | 1.740 | 43,760,300 |
| 2024-09-09 | 1.860 | 1.870 | 1.720 | 1.730 | 1.730 | 103,607,490 |
| 2024-09-06 | 1.850 | 1.980 | 1.820 | 1.910 | 1.910 | 90,838,490 |
| 2024-09-05 | 1.830 | 1.960 | 1.800 | 1.870 | 1.870 | 97,442,500 |
| 2024-09-04 | 1.770 | 1.840 | 1.740 | 1.820 | 1.820 | 60,784,500 |
| 2024-09-03 | 1.750 | 1.790 | 1.740 | 1.760 | 1.760 | 33,553,400 |
| 2024-09-02 | 1.750 | 1.800 | 1.720 | 1.760 | 1.760 | 59,538,200 |
| 2024-08-30 | 1.680 | 1.730 | 1.670 | 1.720 | 1.720 | 44,409,700 |
| 2024-08-29 | 1.640 | 1.740 | 1.620 | 1.690 | 1.690 | 44,950,230 |
| 2024-08-28 | 1.680 | 1.700 | 1.640 | 1.650 | 1.650 | 28,072,330 |
| 2024-08-27 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 26,780,402 |
| 2024-08-26 | 1.640 | 1.720 | 1.570 | 1.660 | 1.660 | 45,345,547 |
| 2024-08-23 | 1.620 | 1.670 | 1.610 | 1.660 | 1.660 | 40,638,089 |
| 2024-08-22 | 1.650 | 1.690 | 1.620 | 1.630 | 1.630 | 34,207,000 |
| 2024-08-21 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 40,692,470 |
| 2024-08-20 | 1.750 | 1.760 | 1.680 | 1.730 | 1.730 | 81,257,900 |
| 2024-08-19 | 1.660 | 1.900 | 1.650 | 1.800 | 1.800 | 135,089,667 |
| 2024-08-16 | 1.570 | 1.730 | 1.520 | 1.730 | 1.730 | 100,947,670 |
| 2024-08-15 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 27,377,801 |
| 2024-08-14 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 28,432,200 |
| 2024-08-13 | 1.570 | 1.630 | 1.540 | 1.620 | 1.620 | 32,668,500 |
| 2024-08-12 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 27,087,600 |
| 2024-08-09 | 1.600 | 1.630 | 1.570 | 1.590 | 1.590 | 39,066,400 |
| 2024-08-08 | 1.630 | 1.650 | 1.590 | 1.600 | 1.600 | 34,658,943 |
| 2024-08-07 | 1.640 | 1.680 | 1.600 | 1.650 | 1.650 | 44,672,500 |
| 2024-08-06 | 1.630 | 1.680 | 1.600 | 1.630 | 1.630 | 46,745,455 |
| 2024-08-05 | 1.640 | 1.740 | 1.630 | 1.630 | 1.630 | 66,165,955 |
| 2024-08-02 | 1.590 | 1.660 | 1.580 | 1.660 | 1.660 | 60,303,934 |
| 2024-08-01 | 1.560 | 1.660 | 1.550 | 1.620 | 1.620 | 65,203,679 |
| 2024-07-31 | 1.550 | 1.600 | 1.530 | 1.570 | 1.570 | 56,461,304 |
| 2024-07-30 | 1.480 | 1.580 | 1.440 | 1.570 | 1.570 | 63,948,404 |
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.