Xiamen Sunrise Group Co., Ltd. (002593.SZ) SHZ
5.23
-0.18(-3.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.23
-0.18(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.4 | 5.23 | 5.23 | 5.42 | 5.2 | 12.97M |
| April 02, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.38 | 10.49M |
| April 01, 2026 | 5.53 | 5.47 | 5.47 | 5.55 | 5.42 | 13.97M |
| March 31, 2026 | 5.4 | 5.44 | 5.44 | 5.58 | 5.39 | 16.05M |
| March 30, 2026 | 5.31 | 5.44 | 5.44 | 5.45 | 5.23 | 14.18M |
| March 27, 2026 | 5.24 | 5.36 | 5.36 | 5.36 | 5.19 | 8.9M |
| March 26, 2026 | 5.39 | 5.28 | 5.28 | 5.44 | 5.25 | 12.71M |
| March 25, 2026 | 5.25 | 5.41 | 5.41 | 5.41 | 5.25 | 15.86M |
| March 24, 2026 | 5.14 | 5.25 | 5.25 | 5.26 | 5.01 | 21.64M |
| March 23, 2026 | 5.18 | 5.03 | 5.03 | 5.25 | 4.98 | 21.15M |
| March 20, 2026 | 5.5 | 5.28 | 5.28 | 5.52 | 5.28 | 21.08M |
| March 19, 2026 | 5.6 | 5.53 | 5.53 | 5.64 | 5.5 | 14.62M |
| March 18, 2026 | 5.6 | 5.67 | 5.67 | 5.67 | 5.57 | 10.04M |
| March 17, 2026 | 5.71 | 5.6 | 5.6 | 5.77 | 5.6 | 13.17M |
| March 16, 2026 | 5.71 | 5.71 | 5.71 | 5.76 | 5.64 | 11.75M |
| March 13, 2026 | 5.71 | 5.71 | 5.71 | 5.79 | 5.67 | 12.73M |
| March 12, 2026 | 5.88 | 5.72 | 5.72 | 5.89 | 5.7 | 15.89M |
| March 11, 2026 | 5.92 | 5.85 | 5.85 | 5.92 | 5.83 | 13.38M |
| March 10, 2026 | 5.7 | 5.87 | 5.87 | 5.88 | 5.7 | 8.6M |
| March 09, 2026 | 5.75 | 5.77 | 5.77 | 5.8 | 5.65 | 18.33M |
| March 06, 2026 | 5.7 | 5.83 | 5.83 | 5.84 | 5.68 | 13.89M |
| March 05, 2026 | 5.69 | 5.73 | 5.73 | 5.78 | 5.67 | 20.2M |
| March 04, 2026 | 6.08 | 5.56 | 5.56 | 6.08 | 5.53 | 14.14M |
| March 03, 2026 | 5.86 | 5.65 | 5.65 | 5.9 | 5.64 | 31.58M |
| March 02, 2026 | 6.08 | 5.86 | 5.86 | 6.14 | 5.84 | 39.78M |
| February 27, 2026 | 6.08 | 6.18 | 6.18 | 6.18 | 6.06 | 26.8M |
| February 26, 2026 | 6.07 | 6.08 | 6.08 | 6.1 | 6.02 | 17.59M |
| February 25, 2026 | 6.07 | 6.06 | 6.06 | 6.12 | 6.04 | 20.51M |
| February 24, 2026 | 5.95 | 6.06 | 6.06 | 6.08 | 5.94 | 24.16M |
| February 13, 2026 | 5.97 | 5.91 | 0 | 6.01 | 5.91 | 14.9M |
| February 12, 2026 | 6 | 5.98 | 0 | 6.06 | 5.88 | 23.42M |
| February 11, 2026 | 5.99 | 6 | 0 | 6.03 | 5.96 | 15.27M |
| February 10, 2026 | 6.02 | 5.99 | 0 | 6.03 | 5.96 | 16.74M |
| February 09, 2026 | 6.06 | 6.03 | 0 | 6.09 | 5.98 | 23.51M |
| February 06, 2026 | 5.98 | 5.99 | 0 | 6.07 | 5.93 | 25.42M |
| February 05, 2026 | 6.09 | 6.03 | 0 | 6.11 | 6.02 | 30.23M |
| February 04, 2026 | 6.01 | 6.1 | 0 | 6.1 | 5.97 | 35.32M |
| February 03, 2026 | 5.91 | 6.01 | 0 | 6.01 | 5.86 | 32.2M |
| February 02, 2026 | 5.9 | 5.88 | 0 | 5.99 | 5.82 | 31.72M |
| January 30, 2026 | 5.83 | 5.91 | 0 | 5.94 | 5.76 | 34.74M |
| January 29, 2026 | 5.79 | 5.79 | 0 | 5.86 | 5.73 | 17.35M |
| January 28, 2026 | 5.9 | 5.8 | 0 | 5.91 | 5.78 | 17.68M |
| January 27, 2026 | 5.85 | 5.92 | 0 | 5.92 | 5.7 | 24.06M |
| January 26, 2026 | 5.99 | 5.9 | 0 | 6.04 | 5.82 | 29.79M |
| January 23, 2026 | 5.89 | 5.99 | 0 | 5.99 | 5.87 | 27.15M |
| January 22, 2026 | 5.85 | 5.89 | 0 | 5.9 | 5.8 | 22.54M |
| January 21, 2026 | 5.73 | 5.84 | 0 | 5.84 | 5.68 | 20.58M |
| January 20, 2026 | 5.8 | 5.76 | 0 | 5.82 | 5.73 | 19.54M |
| January 19, 2026 | 5.75 | 5.83 | 0 | 5.83 | 5.72 | 21.72M |
| January 16, 2026 | 5.68 | 5.75 | 0 | 5.77 | 5.64 | 26.58M |
| January 15, 2026 | 5.77 | 5.67 | 0 | 5.77 | 5.63 | 29.23M |
| January 14, 2026 | 5.82 | 5.77 | 0 | 5.88 | 5.71 | 38.22M |
| January 13, 2026 | 6.06 | 5.82 | 0 | 6.08 | 5.81 | 48.26M |
| January 12, 2026 | 6.02 | 6.07 | 0 | 6.07 | 5.96 | 38.71M |
| January 09, 2026 | 5.95 | 6.01 | 0 | 6.02 | 5.91 | 42.04M |
| January 08, 2026 | 5.88 | 5.96 | 0 | 5.98 | 5.85 | 35.09M |
| January 07, 2026 | 5.94 | 5.91 | 0 | 5.95 | 5.82 | 38.47M |
| January 06, 2026 | 5.88 | 5.96 | 0 | 5.97 | 5.84 | 37.84M |
| January 05, 2026 | 5.93 | 5.88 | 0 | 5.93 | 5.83 | 33.59M |
| December 31, 2025 | 6.06 | 5.91 | 0 | 6.09 | 5.87 | 32.21M |