Sunrise New Energy Co., Ltd. - EPOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.92	1.02	1.02	1.02	0.85	126,038
August 15, 2025	0.9	0.92	0.92	0.92	0.9	2,328
August 14, 2025	0.9	0.92	0.92	0.92	0.9	4,200
August 13, 2025	0.89	0.91	0.91	0.91	0.89	1,222
August 12, 2025	0.89	0.9	0.9	0.91	0.89	4,040
August 11, 2025	0.89	0.9	0.9	0.91	0.89	2,700
August 08, 2025	0.91	0.89	0.89	0.91	0.89	10,616
August 07, 2025	0.9	0.89	0.89	0.92	0.89	8,148
August 06, 2025	0.9	0.9	0.9	0.9	0.9	3,419
August 05, 2025	0.9	0.88	0.88	0.9	0.88	1,906
August 04, 2025	0.88	0.88	0.88	0.9	0.88	2,134
August 01, 2025	0.88	0.88	0.88	0.88	0.88	309
July 31, 2025	0.89	0.89	0.89	0.89	0.87	4,395
July 30, 2025	0.89	0.9	0.9	0.9	0.88	6,700
July 29, 2025	0.9	0.89	0.89	0.9	0.87	4,900
July 28, 2025	0.92	0.87	0.87	0.92	0.87	8,605
July 25, 2025	0.91	0.92	0.92	0.92	0.9	2,400
July 24, 2025	0.91	0.91	0.91	0.92	0.89	1,500
July 23, 2025	0.87	0.91	0.91	0.92	0.87	7,300
July 22, 2025	0.95	0.92	0.92	0.95	0.89	11,203
July 21, 2025	0.95	0.94	0.94	0.95	0.94	5,300
July 18, 2025	0.9	0.9	0.9	0.9	0.9	2,118
July 17, 2025	0.92	0.91	0.91	0.92	0.91	2,529
July 16, 2025	0.91	0.91	0.91	0.92	0.9	4,448
July 15, 2025	0.96	0.88	0.88	0.99	0.88	55,319
July 14, 2025	0.96	0.99	0.99	0.99	0.93	5,155
July 11, 2025	1	0.98	0.98	1.04	0.95	76,137
July 10, 2025	1.01	1.04	1.04	1.04	0.95	23,608
July 09, 2025	0.99	1.02	1.02	1.02	0.95	42,039
July 08, 2025	1	0.96	0.96	1	0.94	2,541
July 07, 2025	0.88	1	1	1	0.88	19,394
July 03, 2025	0.9	0.95	0.95	0.95	0.9	18,731
July 02, 2025	0.91	0.91	0.91	0.91	0.9	15,634
July 01, 2025	0.93	0.92	0.92	0.93	0.88	29,736
June 30, 2025	0.91	0.88	0.88	0.94	0.88	3,000
June 27, 2025	0.94	0.91	0.91	0.95	0.89	4,400
June 26, 2025	0.96	0.91	0.91	0.96	0.91	1,448
June 25, 2025	0.92	0.92	0.92	0.92	0.92	1,000
June 24, 2025	0.96	0.93	0.93	0.96	0.92	1,800
June 23, 2025	0.88	0.89	0.89	0.9	0.88	11,614
June 20, 2025	0.9	0.9	0.9	0.9	0.89	2,991
June 18, 2025	0.89	0.9	0.9	0.91	0.89	22,300
June 17, 2025	0.9	0.89	0.89	0.92	0.89	1,500
June 16, 2025	0.97	0.89	0.89	0.97	0.88	27,600
June 13, 2025	0.92	0.88	0.88	0.92	0.88	16,326
June 12, 2025	0.93	0.97	0.97	0.97	0.91	15,475
June 11, 2025	0.98	0.92	0.92	0.98	0.92	41,728
June 10, 2025	0.91	0.92	0.92	0.98	0.91	3,024
June 09, 2025	0.98	0.92	0.92	0.98	0.92	12,300
June 06, 2025	0.94	0.92	0.92	1	0.92	28,900
June 05, 2025	0.93	0.98	0.98	0.99	0.93	3,530
June 04, 2025	0.97	0.95	0.95	0.99	0.95	2,900
June 03, 2025	0.97	1.01	1.01	1.01	0.9	62,424
June 02, 2025	0.96	0.95	0.95	0.98	0.92	13,921
May 30, 2025	0.99	0.99	0.99	0.99	0.96	6,752
May 29, 2025	0.96	0.99	0.99	0.99	0.96	8,851
May 28, 2025	0.98	0.96	0.96	0.98	0.96	3,511
May 27, 2025	0.96	0.99	0.99	1.03	0.96	3,583
May 23, 2025	1.03	0.99	0.99	1.03	0.94	12,656
May 22, 2025	1.02	1.01	1.01	1.02	0.99	3,548

Sunrise New Energy Co., Ltd. (EPOW) NASDAQ