Ningbo Sunrise Elc Technology Co.,Ltd - 002937.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.5	20.01	20.01	20.5	19.51	6.62M
December 04, 2025	20.5	19.68	19.68	20.95	19.6	8.25M
December 03, 2025	19.59	20.22	20.22	20.35	19.37	13.58M
December 02, 2025	19.66	19.54	19.54	19.75	19.52	4.74M
December 01, 2025	19.8	19.76	19.76	19.87	19.52	8.16M
November 28, 2025	19.1	19.78	19.78	19.95	19	14.99M
November 27, 2025	19.1	19.1	19.1	19.43	18.88	6.4M
November 26, 2025	19.25	19.12	19.12	19.32	18.95	7.47M
November 25, 2025	18.88	19.41	19.41	19.45	18.72	14.85M
November 24, 2025	18.95	18.68	18.68	19.29	18.21	10.75M
November 21, 2025	18.4	18.94	18.94	19.58	18.33	13.05M
November 20, 2025	18.39	18.53	18.53	18.95	18.24	6.15M
November 19, 2025	18.06	18.22	18.22	18.58	18.06	3.96M
November 18, 2025	18.18	18.27	18.27	18.5	18.1	2.69M
November 17, 2025	18.05	18.18	18.18	18.26	17.9	2.92M
November 14, 2025	18.15	18.06	18.06	18.25	18.02	2.02M
November 13, 2025	18.22	18.2	18.2	18.3	18.03	1.83M
November 12, 2025	18.2	18.2	18.2	18.23	18.03	2.09M
November 11, 2025	18.39	18.21	18.21	18.51	18.14	2.7M
November 10, 2025	18.44	18.43	18.43	18.57	18.37	1.97M
November 07, 2025	18.62	18.44	18.44	18.65	18.44	2.24M
November 06, 2025	18.54	18.58	18.58	18.79	18.35	2.89M
November 05, 2025	18.5	18.54	18.54	18.65	18.38	2.2M
November 04, 2025	18.54	18.61	18.61	18.71	18.46	2.71M
November 03, 2025	18.35	18.65	18.65	18.67	18.35	3.25M
October 31, 2025	18.29	18.35	18.35	18.53	18.24	2.33M
October 30, 2025	18.69	18.29	18.29	18.75	18.23	3.81M
October 29, 2025	18.55	18.74	18.74	19.17	18.45	5.19M
October 28, 2025	18.4	18.65	18.65	18.85	18.35	5.4M
October 27, 2025	18.71	18.41	18.41	18.8	18.29	4.1M
October 24, 2025	17.97	18.64	18.64	18.98	17.97	5.61M
October 23, 2025	17.86	17.95	17.95	18.03	17.62	2.22M
October 22, 2025	17.87	17.85	17.85	17.94	17.71	2.17M
October 21, 2025	17.91	17.86	17.86	18.05	17.82	2.67M
October 20, 2025	17.8	17.84	17.84	17.99	17.7	2.51M
October 17, 2025	18.27	17.68	17.68	18.3	17.67	3.83M
October 16, 2025	18.8	18.3	18.3	18.8	18.29	3.73M
October 15, 2025	18.7	18.8	18.8	18.81	18.4	2.98M
October 14, 2025	19.02	18.6	18.6	19.13	18.5	5.72M
October 13, 2025	18.6	19	19	19.06	17.87	5.51M
October 10, 2025	19.6	19.07	19.07	19.6	19.04	6.83M
October 09, 2025	19.17	19.68	19.68	20.19	19.16	11.81M
September 30, 2025	18.73	19.14	19.14	19.17	18.59	5.24M
September 29, 2025	18.96	18.72	18.62	19.08	18.63	4.09M
September 26, 2025	19.1	18.97	18.97	19.25	18.83	4.27M
September 25, 2025	18.87	19.2	19.2	19.29	18.73	6.7M
September 24, 2025	18.65	18.95	18.95	18.95	18.51	3.73M
September 23, 2025	18.5	18.74	18.74	18.74	18.25	4.59M
September 22, 2025	18.9	18.59	18.59	18.95	18.43	3.88M
September 19, 2025	18.75	18.91	18.91	18.97	18.65	4.24M
September 18, 2025	19.09	18.84	18.84	19.3	18.62	6.33M
September 17, 2025	19.18	19.07	19.07	19.34	19.05	6.24M
September 16, 2025	18.82	19.16	19.16	19.17	18.61	5.63M
September 15, 2025	18.91	18.76	18.76	18.98	18.68	3.22M
September 12, 2025	19.09	18.97	18.97	19.15	18.91	3.65M
September 11, 2025	18.58	19.19	19.19	19.26	18.48	6.82M
September 10, 2025	18.93	18.62	18.62	19.02	18.6	4.06M
September 09, 2025	19.51	18.93	18.93	19.52	18.82	7.08M
September 08, 2025	19.23	19.65	19.65	20.03	19.16	10.9M
September 05, 2025	18.69	19.16	19.16	19.17	18.5	6.51M

Ningbo Sunrise Elc Technology Co.,Ltd (002937.SZ) SHZ