Sunresin New Materials Co.,Ltd (300487.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 86.70 | 88.09 | 84.78 | 87.70 | 87.70 | 2,391,019 |
| 02 Feb 2023 | 87.68 | 88.55 | 85.95 | 86.68 | 86.68 | 2,311,902 |
| 01 Feb 2023 | 86.81 | 88.64 | 85.91 | 87.48 | 87.48 | 2,663,622 |
| 31 Jan 2023 | 84.34 | 87.50 | 84.01 | 87.30 | 87.30 | 2,992,167 |
| 30 Jan 2023 | 86.68 | 88.96 | 84.80 | 84.90 | 84.90 | 2,997,519 |
| 20 Jan 2023 | 83.50 | 87.01 | 82.49 | 85.60 | 85.60 | 4,571,553 |
| 19 Jan 2023 | 80.60 | 81.50 | 79.23 | 80.81 | 80.81 | 2,063,749 |
| 18 Jan 2023 | 80.17 | 81.65 | 79.62 | 80.29 | 80.29 | 1,730,749 |
| 17 Jan 2023 | 79.99 | 80.81 | 79.49 | 80.09 | 80.09 | 1,097,272 |
| 16 Jan 2023 | 78.10 | 81.30 | 78.10 | 80.00 | 80.00 | 2,661,003 |
| 13 Jan 2023 | 79.06 | 79.50 | 77.05 | 78.02 | 78.02 | 1,941,477 |
| 12 Jan 2023 | 79.36 | 81.55 | 78.39 | 79.06 | 79.06 | 2,142,032 |
| 11 Jan 2023 | 78.15 | 81.08 | 77.96 | 79.58 | 79.58 | 4,057,060 |
| 10 Jan 2023 | 76.70 | 78.65 | 75.50 | 78.16 | 78.16 | 2,356,024 |
| 09 Jan 2023 | 74.57 | 77.80 | 74.21 | 76.78 | 76.78 | 2,473,121 |
| 06 Jan 2023 | 74.47 | 75.00 | 73.24 | 74.60 | 74.60 | 1,825,018 |
| 05 Jan 2023 | 69.09 | 74.47 | 67.75 | 74.21 | 74.21 | 4,154,595 |
| 04 Jan 2023 | 70.55 | 71.77 | 68.20 | 68.80 | 68.80 | 1,962,180 |
| 03 Jan 2023 | 69.70 | 71.20 | 68.35 | 70.40 | 70.40 | 2,163,450 |
| 30 Dec 2022 | 71.31 | 72.18 | 69.45 | 69.59 | 69.59 | 1,460,471 |
| 29 Dec 2022 | 69.56 | 71.99 | 69.56 | 71.28 | 71.28 | 1,323,606 |
| 28 Dec 2022 | 70.36 | 71.20 | 69.16 | 70.23 | 70.23 | 809,215 |
| 27 Dec 2022 | 70.57 | 70.95 | 69.23 | 70.35 | 70.35 | 1,310,045 |
| 26 Dec 2022 | 68.92 | 71.17 | 68.85 | 70.52 | 70.52 | 1,371,930 |
| 23 Dec 2022 | 68.39 | 69.90 | 68.00 | 68.90 | 68.90 | 1,242,809 |
| 22 Dec 2022 | 70.56 | 70.56 | 68.23 | 68.41 | 68.41 | 1,347,295 |
| 21 Dec 2022 | 71.78 | 72.49 | 69.69 | 70.44 | 70.44 | 1,225,939 |
| 20 Dec 2022 | 71.21 | 72.48 | 70.50 | 71.78 | 71.78 | 1,105,256 |
| 19 Dec 2022 | 72.18 | 74.40 | 70.80 | 71.20 | 71.20 | 1,521,128 |
| 16 Dec 2022 | 75.29 | 75.29 | 71.52 | 72.15 | 72.15 | 2,048,649 |
| 15 Dec 2022 | 74.29 | 75.60 | 73.30 | 75.50 | 75.50 | 1,626,776 |
| 14 Dec 2022 | 74.39 | 76.66 | 74.14 | 74.90 | 74.90 | 1,611,757 |
| 13 Dec 2022 | 75.33 | 75.35 | 73.51 | 74.29 | 74.29 | 1,415,912 |
| 12 Dec 2022 | 77.38 | 77.90 | 74.47 | 75.27 | 75.27 | 2,390,567 |
| 09 Dec 2022 | 74.63 | 78.48 | 74.23 | 78.38 | 78.38 | 3,725,850 |
| 08 Dec 2022 | 74.78 | 75.78 | 73.50 | 75.04 | 75.04 | 1,905,080 |
| 07 Dec 2022 | 73.57 | 76.35 | 73.00 | 74.77 | 74.77 | 2,499,973 |
| 06 Dec 2022 | 71.60 | 74.83 | 71.42 | 73.79 | 73.79 | 2,242,119 |
| 05 Dec 2022 | 73.96 | 74.44 | 71.85 | 71.99 | 71.99 | 2,394,665 |
| 02 Dec 2022 | 73.60 | 75.18 | 73.37 | 73.96 | 73.96 | 1,445,269 |
| 01 Dec 2022 | 73.10 | 75.10 | 72.24 | 73.68 | 73.68 | 2,274,057 |
| 30 Nov 2022 | 73.00 | 73.80 | 71.71 | 72.30 | 72.30 | 2,503,331 |
| 29 Nov 2022 | 72.16 | 74.14 | 71.70 | 73.03 | 73.03 | 1,676,491 |
| 28 Nov 2022 | 71.29 | 72.57 | 70.07 | 72.16 | 72.16 | 2,329,844 |
| 25 Nov 2022 | 75.01 | 75.01 | 72.20 | 72.75 | 72.75 | 1,954,291 |
| 24 Nov 2022 | 73.66 | 76.25 | 73.50 | 75.34 | 75.34 | 2,257,502 |
| 23 Nov 2022 | 74.00 | 74.25 | 71.50 | 73.88 | 73.88 | 2,312,473 |
| 22 Nov 2022 | 75.52 | 75.60 | 73.06 | 74.00 | 74.00 | 2,073,887 |
| 21 Nov 2022 | 74.40 | 75.60 | 73.61 | 75.27 | 75.27 | 3,028,952 |
| 18 Nov 2022 | 76.79 | 78.90 | 75.29 | 75.75 | 75.75 | 2,378,992 |
| 17 Nov 2022 | 79.50 | 79.50 | 74.80 | 76.27 | 76.27 | 3,235,499 |
| 16 Nov 2022 | 78.90 | 80.10 | 78.30 | 79.25 | 79.25 | 2,050,111 |
| 15 Nov 2022 | 76.80 | 80.30 | 75.65 | 79.66 | 79.66 | 3,907,569 |
| 14 Nov 2022 | 82.57 | 82.99 | 75.65 | 76.80 | 76.80 | 7,669,101 |
| 11 Nov 2022 | 88.00 | 88.50 | 84.41 | 84.64 | 84.64 | 2,625,861 |
| 10 Nov 2022 | 88.00 | 88.80 | 85.55 | 85.59 | 85.59 | 2,636,988 |
| 09 Nov 2022 | 86.03 | 89.49 | 84.68 | 88.10 | 88.10 | 4,697,689 |
| 08 Nov 2022 | 86.83 | 87.76 | 84.61 | 85.71 | 85.71 | 2,485,206 |
| 07 Nov 2022 | 87.48 | 88.96 | 86.32 | 86.90 | 86.90 | 4,601,184 |
| 04 Nov 2022 | 81.83 | 90.00 | 81.10 | 87.50 | 87.50 | 7,643,847 |
| 03 Nov 2022 | 77.00 | 82.18 | 76.78 | 80.41 | 80.41 | 3,649,949 |
| 02 Nov 2022 | 77.19 | 78.33 | 76.18 | 77.68 | 77.68 | 1,827,000 |
| 01 Nov 2022 | 76.00 | 79.66 | 75.98 | 78.18 | 78.18 | 2,617,200 |
| 31 Oct 2022 | 78.49 | 78.93 | 75.70 | 76.42 | 76.42 | 3,929,499 |
| 28 Oct 2022 | 82.54 | 83.02 | 78.98 | 79.00 | 79.00 | 3,343,842 |
| 27 Oct 2022 | 80.50 | 84.50 | 80.40 | 82.50 | 82.50 | 4,965,117 |
| 26 Oct 2022 | 77.00 | 79.66 | 75.45 | 79.29 | 79.29 | 3,509,924 |
| 25 Oct 2022 | 76.24 | 77.76 | 73.00 | 76.41 | 76.41 | 4,132,400 |
| 24 Oct 2022 | 72.00 | 77.80 | 72.00 | 76.21 | 76.21 | 4,577,734 |
| 21 Oct 2022 | 74.58 | 74.78 | 70.70 | 72.88 | 72.88 | 3,518,487 |
| 20 Oct 2022 | 78.61 | 79.00 | 74.00 | 74.49 | 74.49 | 3,663,242 |
| 19 Oct 2022 | 76.55 | 81.08 | 76.55 | 79.02 | 79.02 | 2,793,505 |
| 18 Oct 2022 | 76.13 | 78.78 | 75.84 | 77.40 | 77.40 | 2,188,467 |
| 17 Oct 2022 | 75.09 | 77.77 | 74.29 | 75.84 | 75.84 | 1,732,150 |
| 14 Oct 2022 | 73.40 | 75.68 | 72.95 | 75.02 | 75.02 | 2,076,490 |
| 13 Oct 2022 | 71.32 | 75.77 | 71.20 | 73.69 | 73.69 | 3,222,719 |
| 12 Oct 2022 | 70.80 | 72.10 | 68.21 | 71.92 | 71.92 | 2,690,032 |
| 11 Oct 2022 | 69.01 | 72.38 | 69.01 | 72.00 | 72.00 | 2,008,192 |
| 10 Oct 2022 | 71.83 | 72.71 | 69.54 | 69.74 | 69.74 | 2,145,134 |
| 30 Sept 2022 | 74.69 | 75.28 | 71.60 | 72.87 | 72.87 | 2,661,134 |
| 29 Sept 2022 | 72.56 | 76.68 | 72.51 | 75.00 | 75.00 | 3,134,603 |
| 28 Sept 2022 | 75.80 | 76.47 | 71.69 | 71.90 | 71.90 | 2,430,335 |
| 27 Sept 2022 | 75.23 | 76.80 | 74.23 | 75.80 | 75.80 | 1,701,990 |
| 26 Sept 2022 | 72.12 | 75.77 | 71.39 | 74.65 | 74.65 | 1,893,626 |
| 23 Sept 2022 | 74.61 | 76.00 | 71.50 | 73.68 | 73.68 | 2,700,345 |
| 22 Sept 2022 | 75.24 | 76.80 | 74.44 | 75.55 | 75.55 | 914,500 |
| 21 Sept 2022 | 77.35 | 77.61 | 75.40 | 75.96 | 75.96 | 1,194,859 |
| 20 Sept 2022 | 75.75 | 78.44 | 74.77 | 77.34 | 77.34 | 1,714,515 |
| 19 Sept 2022 | 74.58 | 77.76 | 74.58 | 75.35 | 75.35 | 2,239,809 |
| 16 Sept 2022 | 77.00 | 77.96 | 74.54 | 74.65 | 74.65 | 2,164,578 |
| 15 Sept 2022 | 79.25 | 80.65 | 76.50 | 77.97 | 77.97 | 2,530,484 |
| 14 Sept 2022 | 79.51 | 80.00 | 77.77 | 79.20 | 79.20 | 2,010,354 |
| 13 Sept 2022 | 79.50 | 81.33 | 77.80 | 80.58 | 80.58 | 2,760,298 |
| 09 Sept 2022 | 77.30 | 78.77 | 75.40 | 78.50 | 78.50 | 2,105,920 |
| 08 Sept 2022 | 80.62 | 81.99 | 76.50 | 77.06 | 77.06 | 2,454,920 |
| 07 Sept 2022 | 77.57 | 79.10 | 76.52 | 77.65 | 77.65 | 1,693,380 |
| 06 Sept 2022 | 76.57 | 78.75 | 76.18 | 77.43 | 77.43 | 2,341,622 |
| 05 Sept 2022 | 75.66 | 77.30 | 75.32 | 76.16 | 76.16 | 1,867,243 |
| 02 Sept 2022 | 75.84 | 77.24 | 74.51 | 75.67 | 75.67 | 2,185,363 |
| 01 Sept 2022 | 77.30 | 77.99 | 75.46 | 75.69 | 75.69 | 2,361,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
