Sunresin New Materials Co.,Ltd - 300487.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	53.72	52.08	52.08	53.72	51.46	4.2M
December 04, 2025	52.69	52.38	52.38	53.72	52	3.48M
December 03, 2025	54.05	53.62	53.62	54.45	53.37	1.59M
December 02, 2025	54.46	53.74	53.74	54.65	53.63	1.82M
December 01, 2025	53.3	54.46	54.46	54.74	53	3.28M
November 28, 2025	52.69	53.21	53.21	53.23	52.33	2.21M
November 27, 2025	52.65	52.34	52.34	53.86	52.2	3.22M
November 26, 2025	53.18	52.66	52.66	54.06	52.56	3.07M
November 25, 2025	52.54	52.97	52.97	53.79	51.8	3.58M
November 24, 2025	52.1	52.35	52.35	52.78	51.46	4.38M
November 21, 2025	54.25	51.46	51.46	54.5	51.08	8.8M
November 20, 2025	56	55.68	55.68	57.47	55.26	6.85M
November 19, 2025	54.79	55.49	55.49	56.85	54.79	4.68M
November 18, 2025	55.07	54.74	54.74	56.88	54.28	4.56M
November 17, 2025	54.53	55.11	55.11	55.99	54.38	3.5M
November 14, 2025	55.63	54.37	54.37	55.99	54.3	2.45M
November 13, 2025	53.94	55.94	55.94	56.29	53.82	4.71M
November 12, 2025	55.48	53.98	53.98	55.49	53.6	2.73M
November 11, 2025	55.57	54.26	54.26	55.83	54.23	3.84M
November 10, 2025	55.54	55.55	55.55	57.18	55.3	5.02M
November 07, 2025	54.19	55.07	55.07	55.69	54.03	3.59M
November 06, 2025	53.97	54.18	54.18	54.66	53.86	2.46M
November 05, 2025	53.26	53.98	53.98	54.2	53.14	1.98M
November 04, 2025	54.7	53.75	53.75	55.8	53.26	4.05M
November 03, 2025	55.99	54.77	54.77	56.77	54.02	4.84M
October 31, 2025	55.22	55.55	55.55	56.28	55.22	2.79M
October 30, 2025	57.8	55.36	55.36	57.8	55.3	3.94M
October 29, 2025	55.84	55.63	55.63	56.24	55.05	3.46M
October 28, 2025	56.93	55.84	55.84	56.93	55.61	3.19M
October 27, 2025	56.16	57.02	57.02	57.76	56.03	3.97M
October 24, 2025	57.8	55.71	55.71	58	55.5	6.89M
October 23, 2025	57.66	57.99	57.99	59.2	57.13	3.98M
October 22, 2025	58.3	57.68	57.68	58.98	57.34	3.29M
October 21, 2025	58.39	58.42	58.42	59	57.55	3.25M
October 20, 2025	57.47	58.11	58.11	58.99	56.6	4.03M
October 17, 2025	57.68	56.95	56.95	59.11	56.73	4.43M
October 16, 2025	59.32	57.61	57.61	59.66	57.38	3.82M
October 15, 2025	57.22	59.76	59.76	59.87	55.9	6.05M
October 14, 2025	58.64	56.66	56.66	58.88	56.5	4.24M
October 13, 2025	57	58.45	58.45	58.74	56.1	4.27M
October 10, 2025	58.31	58.93	58.93	59.05	56.76	5.62M
October 09, 2025	58.18	58.51	58.51	58.77	57.01	4.74M
September 30, 2025	58.21	57.7	57.7	58.5	57.42	3.65M
September 29, 2025	57.92	58	58	58.19	56.86	3.85M
September 26, 2025	57.8	57.75	57.75	59	57.41	3.79M
September 25, 2025	58.36	57.77	57.77	59.49	57.69	5.46M
September 24, 2025	55.91	59.31	59.31	60	55.5	9.86M
September 23, 2025	55.62	56.09	56.09	56.98	54.5	5.09M
September 22, 2025	56.72	55.78	55.78	56.9	55.2	4.73M
September 19, 2025	54.01	56.84	56.84	57.85	54	7.78M
September 18, 2025	55.39	54.05	54.05	55.75	53.53	5.04M
September 17, 2025	53.81	55.17	55.17	55.8	53.73	5.34M
September 16, 2025	54.4	54	54	55.17	53.49	3.72M
September 15, 2025	55.51	53.82	53.82	55.56	53.7	4.68M
September 12, 2025	54.68	55.35	55.35	55.98	54.41	5.44M
September 11, 2025	54.26	54.69	54.69	55.56	53.4	7.23M
September 10, 2025	55.03	54.23	54.23	55.92	54	4.37M
September 09, 2025	56.07	55.2	55.2	56.4	54.8	3.47M
September 08, 2025	56.66	56.3	56.3	56.7	55.49	4.9M
September 05, 2025	53.65	56.06	56.06	56.56	53.51	7.29M

Sunresin New Materials Co.,Ltd (300487.SZ) SHZ