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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	55	53.48	53.48	56.63	52.63	6.96M
September 03, 2025	55.64	55	55	56.1	54.66	4.62M
September 02, 2025	56.16	55.69	55.69	56.68	54.88	6.71M
September 01, 2025	55.55	56.06	56.06	56.48	54.6	9.28M
August 29, 2025	51.59	55.11	55.11	55.81	51.59	15.61M
August 28, 2025	51.28	51.5	51.5	51.64	50.1	8.38M
August 27, 2025	52.28	51.35	51.35	52.6	51.35	7.61M
August 26, 2025	52.24	52.2	52.2	53	51.61	5.95M
August 25, 2025	53.99	52.42	52.42	53.99	51.95	11.41M
August 22, 2025	52.87	53.46	53.46	54.1	52.73	6.12M
August 21, 2025	53.26	52.87	52.87	54.5	52.5	5.54M
August 20, 2025	53.06	53.18	53.18	54.68	52.25	8.14M
August 19, 2025	52.98	53.89	53.89	54.78	52.75	7.31M
August 18, 2025	51.76	52.6	52.6	52.98	51.18	5.35M
August 15, 2025	50.79	51.1	51.1	51.37	50.56	3.09M
August 14, 2025	51.87	50.8	50.8	51.99	50.59	3.33M
August 13, 2025	50.82	51.82	51.82	51.98	50.5	3.94M
August 12, 2025	50.86	50.59	50.59	51.19	50.34	3.29M
August 11, 2025	52.95	50.92	50.92	53.3	50.69	4.35M
August 08, 2025	50.96	50.79	50.79	51.1	50.38	1.84M
August 07, 2025	51.38	50.55	50.55	51.52	50.22	2.63M
August 06, 2025	51.07	51.2	51.2	51.37	50.82	1.57M
August 05, 2025	50.88	51.16	51.16	51.35	50.5	2.11M
August 04, 2025	50.33	50.72	50.72	50.91	49.68	2.97M
August 01, 2025	51.8	50.43	50.43	51.95	50.11	3.44M
July 31, 2025	53.3	51.8	51.8	53.5	51.71	4.08M
July 30, 2025	53.15	53.5	53.5	54.26	52.85	2.88M
July 29, 2025	53.65	53.05	53.05	53.65	52.61	3.02M
July 28, 2025	54.82	53.68	53.68	55.2	53.4	3.43M
July 25, 2025	55.1	54.66	54.66	55.88	54.6	3.3M
July 24, 2025	52.86	54.9	54.9	55.2	52.85	4.41M
July 23, 2025	52.89	52.98	52.98	54.21	52.53	3.07M
July 22, 2025	52.89	52.79	52.79	53.2	52.42	2.66M
July 21, 2025	53.06	52.96	52.96	53.49	52.59	2.67M
July 18, 2025	53.22	53.2	53.2	53.4	52.56	2.72M
July 17, 2025	51.66	53.05	53.05	53.22	51.66	3.72M
July 16, 2025	51.71	51.9	51.9	52.18	51.35	2.63M
July 15, 2025	50.96	51.76	51.76	52.78	50.83	4.97M
July 14, 2025	51.59	51.23	51.23	52.78	50.81	3.07M
July 11, 2025	49.98	50.96	50.96	51.78	49.6	4.05M
July 10, 2025	49.61	49.88	49.88	50.18	49.37	1.61M
July 09, 2025	50.6	49.58	49.58	50.6	49.41	2.1M
July 08, 2025	50.9	50.93	50.33	51.3	50.6	2.67M

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