Shenzhen Sunrise New Energy Co., Ltd. - 002256.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.9	2.95	2.95	3.02	2.85	447.98M
September 04, 2025	3.35	3.17	3.17	3.38	3.17	257.41M
September 03, 2025	3.9	3.52	3.52	3.99	3.5	658.61M
September 02, 2025	3.89	3.89	3.89	3.89	3.7	162.02M
September 01, 2025	3.25	3.54	3.54	3.54	3.22	402.44M
August 29, 2025	3.22	3.22	3.22	3.22	3.22	32.2M
August 28, 2025	2.93	2.93	2.93	2.93	2.93	48.81M
August 27, 2025	2.5	2.66	2.66	2.73	2.49	349.28M
August 26, 2025	2.44	2.48	2.48	2.49	2.42	58.13M
August 25, 2025	2.42	2.44	2.44	2.47	2.39	59.5M
August 22, 2025	2.42	2.41	2.41	2.43	2.38	38.38M
August 21, 2025	2.41	2.43	2.43	2.44	2.4	44.46M
August 20, 2025	2.4	2.42	2.42	2.45	2.39	47.65M
August 19, 2025	2.41	2.4	2.4	2.42	2.38	44.34M
August 18, 2025	2.33	2.41	2.41	2.46	2.31	106.09M
August 15, 2025	2.29	2.31	2.31	2.33	2.29	30.15M
August 14, 2025	2.33	2.29	2.29	2.35	2.28	37.14M
August 13, 2025	2.33	2.33	2.33	2.35	2.31	30.82M
August 12, 2025	2.34	2.32	2.32	2.35	2.31	21.57M
August 11, 2025	2.32	2.33	2.33	2.35	2.32	26.19M
August 08, 2025	2.34	2.31	2.31	2.34	2.3	23.17M
August 07, 2025	2.34	2.33	2.33	2.38	2.32	31.15M
August 06, 2025	2.3	2.34	2.34	2.37	2.29	47.8M
August 05, 2025	2.3	2.3	2.3	2.31	2.28	21.89M
August 04, 2025	2.26	2.29	2.29	2.29	2.25	16.77M
August 01, 2025	2.25	2.27	2.27	2.27	2.24	16.05M
July 31, 2025	2.28	2.25	2.25	2.28	2.25	26.92M
July 30, 2025	2.29	2.28	2.28	2.3	2.27	26.77M
July 29, 2025	2.3	2.3	2.3	2.32	2.28	24.52M
July 28, 2025	2.34	2.31	2.31	2.35	2.31	30.42M
July 25, 2025	2.36	2.35	2.35	2.36	2.32	30.15M
July 24, 2025	2.31	2.35	2.35	2.36	2.31	44.05M
July 23, 2025	2.36	2.3	2.3	2.38	2.3	41.89M
July 22, 2025	2.36	2.36	2.36	2.37	2.32	41.99M
July 21, 2025	2.3	2.35	2.35	2.37	2.29	53.56M
July 18, 2025	2.29	2.3	2.3	2.31	2.29	20.32M
July 17, 2025	2.28	2.29	2.29	2.31	2.28	24.14M
July 16, 2025	2.29	2.29	2.29	2.3	2.26	28.89M
July 15, 2025	2.36	2.28	2.28	2.37	2.27	70.8M
July 14, 2025	2.37	2.37	2.37	2.41	2.36	45.78M
July 11, 2025	2.4	2.38	2.38	2.41	2.35	45.26M
July 10, 2025	2.42	2.39	2.39	2.42	2.38	36.27M
July 09, 2025	2.43	2.41	2.41	2.46	2.4	62.62M
July 08, 2025	2.42	2.43	2.43	2.44	2.36	91.92M
July 07, 2025	2.33	2.42	2.42	2.42	2.32	107.84M
July 04, 2025	2.36	2.32	2.32	2.38	2.32	34.7M
July 03, 2025	2.33	2.36	2.36	2.36	2.31	42.92M
July 02, 2025	2.34	2.33	2.33	2.35	2.32	25.6M
July 01, 2025	2.34	2.35	2.35	2.36	2.32	26.2M
June 30, 2025	2.34	2.35	2.35	2.36	2.32	32.22M
June 27, 2025	2.34	2.34	2.34	2.42	2.32	48.87M
June 26, 2025	2.35	2.33	2.33	2.37	2.31	27.27M
June 25, 2025	2.37	2.36	2.36	2.39	2.33	37.31M
June 24, 2025	2.27	2.36	2.36	2.39	2.27	46.38M
June 23, 2025	2.22	2.27	2.27	2.28	2.21	20.88M
June 20, 2025	2.26	2.25	2.25	2.29	2.25	19.17M
June 19, 2025	2.36	2.26	2.26	2.36	2.26	41.57M
June 18, 2025	2.32	2.37	2.37	2.4	2.31	44.13M
June 17, 2025	2.31	2.34	2.34	2.35	2.3	31.01M
June 16, 2025	2.29	2.31	2.31	2.32	2.28	22.98M

Shenzhen Sunrise New Energy Co., Ltd. (002256.SZ) SHZ