Sunresin New Materials Co.,Ltd (300487.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 03:04PM CST. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 50.65 | 62.89 | 56.97 | 57.00 | 57.00 | 9,583,433 |
| 08 Oct 2024 | 68.02 | 68.02 | 58.92 | 62.37 | 62.37 | 12,411,629 |
| 30 Sept 2024 | 50.65 | 56.98 | 50.65 | 56.68 | 56.68 | 8,301,466 |
| 27 Sept 2024 | 45.59 | 50.19 | 45.54 | 49.01 | 49.01 | 7,735,949 |
| 26 Sept 2024 | 44.06 | 45.45 | 43.80 | 45.40 | 45.40 | 3,170,550 |
| 25 Sept 2024 | 43.86 | 45.54 | 43.66 | 43.91 | 43.91 | 4,126,456 |
| 24 Sept 2024 | 41.88 | 43.58 | 41.87 | 43.58 | 43.58 | 4,314,000 |
| 23 Sept 2024 | 41.60 | 42.42 | 41.09 | 41.79 | 41.79 | 2,307,294 |
| 20 Sept 2024 | 41.72 | 41.80 | 41.03 | 41.60 | 41.60 | 1,789,050 |
| 19 Sept 2024 | 42.06 | 42.80 | 40.90 | 41.81 | 41.81 | 2,837,000 |
| 18 Sept 2024 | 40.70 | 42.15 | 40.41 | 42.03 | 42.03 | 2,041,731 |
| 13 Sept 2024 | 40.54 | 41.30 | 40.26 | 40.89 | 40.89 | 2,113,435 |
| 12 Sept 2024 | 41.28 | 41.50 | 40.71 | 40.75 | 40.75 | 2,007,850 |
| 11 Sept 2024 | 40.47 | 41.79 | 39.97 | 41.21 | 41.21 | 3,495,950 |
| 10 Sept 2024 | 40.98 | 40.98 | 39.93 | 40.54 | 40.54 | 2,182,624 |
| 09 Sept 2024 | 41.40 | 41.79 | 40.50 | 40.83 | 40.83 | 1,666,749 |
| 06 Sept 2024 | 41.70 | 42.19 | 41.15 | 41.26 | 41.26 | 1,757,046 |
| 05 Sept 2024 | 42.24 | 42.66 | 41.27 | 41.57 | 41.57 | 2,324,225 |
| 04 Sept 2024 | 42.60 | 43.30 | 41.88 | 42.09 | 42.09 | 4,646,737 |
| 03 Sept 2024 | 40.01 | 42.80 | 39.88 | 42.60 | 42.60 | 4,520,807 |
| 02 Sept 2024 | 41.00 | 41.00 | 39.99 | 39.99 | 39.99 | 2,862,589 |
| 30 Aug 2024 | 40.39 | 41.48 | 39.40 | 40.18 | 40.18 | 6,444,782 |
| 29 Aug 2024 | 39.61 | 41.14 | 39.32 | 40.48 | 40.48 | 3,550,685 |
| 28 Aug 2024 | 39.69 | 40.59 | 39.28 | 39.95 | 39.95 | 2,377,950 |
| 27 Aug 2024 | 38.18 | 40.20 | 38.18 | 39.60 | 39.60 | 3,778,314 |
| 26 Aug 2024 | 38.31 | 38.38 | 37.35 | 38.08 | 38.08 | 1,068,525 |
| 23 Aug 2024 | 37.68 | 38.40 | 37.68 | 38.20 | 38.20 | 908,563 |
| 22 Aug 2024 | 38.63 | 38.89 | 37.48 | 37.68 | 37.68 | 1,455,450 |
| 21 Aug 2024 | 38.27 | 38.66 | 38.10 | 38.45 | 38.45 | 621,700 |
| 20 Aug 2024 | 38.85 | 38.90 | 38.22 | 38.23 | 38.23 | 934,220 |
| 19 Aug 2024 | 38.50 | 39.58 | 38.20 | 38.68 | 38.68 | 795,425 |
| 16 Aug 2024 | 38.94 | 39.35 | 38.50 | 38.65 | 38.65 | 982,950 |
| 15 Aug 2024 | 38.65 | 39.78 | 38.11 | 39.04 | 39.04 | 1,937,977 |
| 14 Aug 2024 | 39.73 | 39.88 | 38.35 | 38.65 | 38.65 | 1,621,700 |
| 13 Aug 2024 | 40.75 | 40.75 | 39.30 | 39.73 | 39.73 | 1,660,850 |
| 12 Aug 2024 | 40.33 | 41.10 | 39.98 | 40.70 | 40.70 | 1,837,577 |
| 09 Aug 2024 | 41.22 | 41.80 | 40.02 | 40.10 | 40.10 | 1,735,550 |
| 08 Aug 2024 | 40.81 | 41.43 | 40.30 | 40.61 | 40.61 | 1,873,775 |
| 07 Aug 2024 | 38.52 | 41.48 | 38.31 | 41.05 | 41.05 | 4,533,487 |
| 06 Aug 2024 | 38.55 | 38.88 | 37.90 | 38.47 | 38.47 | 1,399,850 |
| 05 Aug 2024 | 38.41 | 39.51 | 37.78 | 38.17 | 38.17 | 2,061,850 |
| 02 Aug 2024 | 38.66 | 39.38 | 38.31 | 38.43 | 38.43 | 1,190,311 |
| 01 Aug 2024 | 39.72 | 39.88 | 38.66 | 38.90 | 38.90 | 1,788,029 |
| 31 July 2024 | 36.83 | 39.63 | 36.70 | 39.58 | 39.58 | 3,519,937 |
| 30 July 2024 | 37.57 | 38.00 | 36.48 | 36.83 | 36.83 | 2,009,405 |
| 29 July 2024 | 38.45 | 38.80 | 37.64 | 37.71 | 37.71 | 1,358,823 |
| 26 July 2024 | 38.40 | 39.17 | 38.02 | 38.33 | 38.33 | 1,650,452 |
| 25 July 2024 | 37.56 | 39.26 | 37.30 | 38.30 | 38.30 | 2,540,279 |
| 24 July 2024 | 38.14 | 38.54 | 37.50 | 37.56 | 37.56 | 1,230,377 |
| 24 July 2024 | 0.568 Dividend | |||||
| 23 July 2024 | 40.35 | 40.48 | 38.68 | 38.72 | 38.15 | 1,453,460 |
| 22 July 2024 | 40.83 | 41.39 | 40.26 | 40.51 | 39.92 | 1,848,037 |
| 19 July 2024 | 39.82 | 41.14 | 39.35 | 40.65 | 40.05 | 1,844,996 |
| 18 July 2024 | 39.83 | 40.29 | 39.27 | 40.11 | 39.52 | 1,912,961 |
| 17 July 2024 | 40.65 | 41.56 | 39.72 | 39.99 | 39.40 | 2,586,075 |
| 16 July 2024 | 40.79 | 41.11 | 40.22 | 40.65 | 40.05 | 1,394,297 |
| 15 July 2024 | 41.40 | 41.60 | 40.53 | 41.25 | 40.64 | 1,807,050 |
| 12 July 2024 | 41.37 | 42.01 | 40.60 | 41.05 | 40.45 | 2,351,513 |
| 11 July 2024 | 40.01 | 41.50 | 39.44 | 41.39 | 40.78 | 2,974,935 |
| 10 July 2024 | 38.24 | 40.22 | 38.04 | 39.41 | 38.83 | 2,957,200 |
| 09 July 2024 | 38.68 | 38.87 | 37.38 | 38.40 | 37.84 | 3,690,285 |
| 08 July 2024 | 40.00 | 40.40 | 38.36 | 38.66 | 38.09 | 3,285,040 |
| 05 July 2024 | 42.79 | 42.95 | 40.20 | 40.50 | 39.91 | 3,178,180 |
| 04 July 2024 | 42.07 | 43.48 | 42.03 | 42.60 | 41.98 | 3,833,266 |
| 03 July 2024 | 40.34 | 42.20 | 40.18 | 42.03 | 41.41 | 3,103,316 |
| 02 July 2024 | 41.03 | 41.26 | 40.00 | 40.41 | 39.82 | 2,542,600 |
| 01 July 2024 | 41.68 | 42.13 | 40.40 | 41.27 | 40.66 | 2,133,246 |
| 28 June 2024 | 42.13 | 43.08 | 41.65 | 41.76 | 41.15 | 2,421,008 |
| 27 June 2024 | 43.70 | 43.81 | 42.17 | 42.51 | 41.89 | 1,994,075 |
| 26 June 2024 | 42.72 | 44.01 | 42.12 | 43.79 | 43.15 | 2,016,914 |
| 25 June 2024 | 43.00 | 43.50 | 42.70 | 42.80 | 42.17 | 1,607,062 |
| 24 June 2024 | 45.00 | 45.10 | 42.84 | 43.28 | 42.65 | 2,784,499 |
| 21 June 2024 | 44.87 | 45.10 | 44.02 | 44.80 | 44.14 | 1,859,105 |
| 20 June 2024 | 44.63 | 45.16 | 44.53 | 44.53 | 43.88 | 1,650,813 |
| 19 June 2024 | 45.20 | 45.20 | 44.61 | 44.83 | 44.17 | 1,422,670 |
| 18 June 2024 | 45.50 | 45.76 | 44.86 | 45.23 | 44.57 | 1,911,513 |
| 17 June 2024 | 45.50 | 46.20 | 45.09 | 45.62 | 44.95 | 1,874,625 |
| 14 June 2024 | 46.25 | 46.49 | 45.12 | 45.70 | 45.03 | 3,048,172 |
| 13 June 2024 | 47.08 | 47.30 | 46.20 | 46.38 | 45.70 | 2,346,137 |
| 12 June 2024 | 47.30 | 47.56 | 46.71 | 46.96 | 46.27 | 1,595,925 |
| 11 June 2024 | 47.09 | 47.78 | 46.20 | 47.27 | 46.58 | 1,600,123 |
| 07 June 2024 | 49.06 | 49.34 | 47.21 | 47.33 | 46.64 | 2,320,900 |
| 06 June 2024 | 50.00 | 50.56 | 48.63 | 49.03 | 48.31 | 2,367,486 |
| 05 June 2024 | 50.26 | 50.70 | 49.91 | 50.00 | 49.27 | 1,996,478 |
| 04 June 2024 | 49.03 | 50.77 | 48.51 | 50.40 | 49.66 | 4,455,696 |
| 03 June 2024 | 48.13 | 48.44 | 47.60 | 48.30 | 47.59 | 1,748,075 |
| 31 May 2024 | 48.14 | 49.47 | 47.82 | 48.37 | 47.66 | 2,840,975 |
| 30 May 2024 | 47.10 | 49.20 | 46.79 | 48.36 | 47.65 | 3,290,000 |
| 29 May 2024 | 48.03 | 48.49 | 46.70 | 47.01 | 46.32 | 2,163,909 |
| 28 May 2024 | 47.88 | 48.33 | 47.01 | 48.11 | 47.40 | 2,277,441 |
| 27 May 2024 | 47.66 | 48.15 | 47.10 | 47.94 | 47.24 | 1,820,050 |
| 24 May 2024 | 48.24 | 48.45 | 47.66 | 47.66 | 46.96 | 1,594,930 |
| 23 May 2024 | 49.00 | 49.00 | 47.95 | 48.25 | 47.54 | 2,196,725 |
| 22 May 2024 | 50.13 | 50.33 | 48.69 | 49.15 | 48.43 | 1,500,210 |
| 21 May 2024 | 49.45 | 50.00 | 49.00 | 49.20 | 48.48 | 1,507,253 |
| 20 May 2024 | 50.48 | 50.82 | 48.93 | 49.47 | 48.74 | 3,273,742 |
| 17 May 2024 | 48.50 | 50.20 | 48.50 | 50.15 | 49.41 | 3,292,025 |
| 16 May 2024 | 49.86 | 50.06 | 48.25 | 48.49 | 47.78 | 2,877,373 |
| 15 May 2024 | 50.22 | 50.22 | 49.34 | 49.45 | 48.72 | 1,462,950 |
| 14 May 2024 | 51.45 | 51.55 | 49.98 | 50.11 | 49.37 | 2,217,973 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.