300487.SZ - Sunresin New Materials Co.,Ltd

Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202391.7296.1891.3094.5094.502,189,856
01 June 202391.0093.2990.1491.3091.302,026,201
31 May 202393.5993.6289.6091.8591.854,183,533
30 May 202394.4795.5892.9093.7293.721,711,600
29 May 202393.8095.6992.3194.3894.381,629,553
26 May 202393.8994.0092.5692.9492.94841,300
25 May 202394.0094.8893.1193.8893.881,356,263
24 May 202394.0595.6692.3394.8794.871,556,610
23 May 202394.3295.5193.2594.3094.301,495,288
22 May 202394.2895.0092.5694.2594.251,789,569
19 May 202394.1696.4693.9095.5895.582,033,541
18 May 202397.0097.4792.7394.1194.113,342,843
17 May 202397.6697.7795.8896.6196.611,135,020
16 May 202398.3298.3296.1197.2297.221,592,108
15 May 202393.1099.9893.1098.7998.793,358,149
12 May 202391.6595.1790.7893.0993.092,048,386
11 May 202391.0194.3590.5891.2891.282,130,768
10 May 202389.5592.6088.5590.4090.401,695,578
09 May 202389.9990.5088.4989.5589.551,504,685
08 May 202387.6690.3887.6689.3389.331,727,959
05 May 202389.1489.4987.6888.1688.161,446,716
04 May 202389.7090.3387.5989.0089.002,699,065
28 Apr 202392.9594.5088.8889.9089.902,487,671
27 Apr 202391.1693.8088.6592.5292.522,561,455
26 Apr 202397.0097.5077.6889.0089.006,734,126
25 Apr 202395.0198.3093.1395.8595.853,655,068
24 Apr 202395.8097.6092.6994.2494.243,498,806
21 Apr 202393.3399.1292.2095.8095.802,873,561
20 Apr 202394.2894.8091.8092.5992.591,654,300
19 Apr 202391.6594.4691.0193.6093.601,925,159
18 Apr 202391.3593.7790.8992.2692.261,608,155
17 Apr 202391.7194.4989.9990.6490.642,276,217
14 Apr 202390.0192.8089.2991.7191.712,218,543
13 Apr 202393.9993.9988.7390.0090.002,869,934
12 Apr 202391.5893.6991.5892.7892.781,445,446
11 Apr 202391.7293.4090.6091.7691.761,607,278
10 Apr 202390.0292.8689.5991.8091.801,373,696
07 Apr 202388.9592.7188.8891.3891.381,981,145
06 Apr 202391.5092.5687.3888.2688.263,005,332
04 Apr 202393.6393.6390.5791.5291.522,001,029
03 Apr 202394.3394.6892.1093.5793.572,238,052
31 Mar 202392.0196.5090.8095.1195.112,702,900
30 Mar 202390.6592.0090.4591.2991.291,484,468
29 Mar 202392.6093.0090.7691.8891.881,248,522
28 Mar 202392.8092.8290.0690.9990.991,321,763
27 Mar 202391.2093.8990.2891.5191.512,134,501
24 Mar 202391.8592.9089.3091.2091.201,779,903
23 Mar 202395.1595.1591.0891.8891.881,972,609
22 Mar 202395.5096.5094.3094.6894.681,228,809
21 Mar 202391.2095.2891.2094.9494.941,638,927
20 Mar 202392.5094.0090.1191.9291.921,979,078
17 Mar 202393.8596.2092.7893.3893.382,806,386
16 Mar 202398.4399.5492.8993.4493.443,028,579
15 Mar 2023100.01102.0098.2698.9998.991,160,541
14 Mar 202397.53100.1895.7299.1999.192,158,058
13 Mar 202397.0898.8496.0097.5397.532,108,599
10 Mar 202398.7399.1796.4897.0697.061,766,608
09 Mar 202398.30100.2798.0499.2099.20953,950
08 Mar 202398.3999.5297.4598.3298.32735,962
07 Mar 202399.98101.2597.8298.4098.402,554,121
06 Mar 202398.75102.6097.02101.37101.373,142,754
03 Mar 202398.6799.6998.1298.7598.751,898,234
02 Mar 2023100.52100.5798.0098.8098.801,964,497
01 Mar 202396.2999.7795.7099.4599.454,154,661
28 Feb 202394.9396.4093.3495.8095.803,008,723
27 Feb 202394.3396.2392.5794.9194.912,078,596
24 Feb 202395.7995.7993.3394.3994.391,745,249
23 Feb 202395.0996.2494.4395.4095.401,816,725
22 Feb 202395.6996.7494.8395.1695.161,827,504
21 Feb 202397.0197.5195.2696.3296.322,080,322
20 Feb 202397.9798.0595.1197.3097.303,285,931
17 Feb 202399.0099.9795.8896.6996.693,588,959
16 Feb 2023102.72103.5698.2799.2099.204,319,526
15 Feb 2023104.99107.74100.59102.61102.614,974,903
14 Feb 2023107.81108.07102.93106.00106.003,887,379
13 Feb 202396.00110.8895.95106.30106.3010,678,198
10 Feb 202389.1895.6089.1894.2894.284,830,095
09 Feb 202387.3689.5886.5089.1289.122,506,358
08 Feb 202386.5288.1385.6087.3687.362,063,098
07 Feb 202386.7888.2085.5886.5586.551,860,487
06 Feb 202388.0088.0385.6886.7986.791,747,335
03 Feb 202386.7088.0984.7887.7087.702,391,019
02 Feb 202387.6888.5585.9586.6886.682,311,902
01 Feb 202386.8188.6485.9187.4887.482,663,622
31 Jan 202384.3487.5084.0187.3087.302,992,167
30 Jan 202386.6888.9684.8084.9084.902,997,519
20 Jan 202383.5087.0182.4985.6085.604,571,553
19 Jan 202380.6081.5079.2380.8180.812,063,749
18 Jan 202380.1781.6579.6280.2980.291,730,749
17 Jan 202379.9980.8179.4980.0980.091,097,272
16 Jan 202378.1081.3078.1080.0080.002,661,003
13 Jan 202379.0679.5077.0578.0278.021,941,477
12 Jan 202379.3681.5578.3979.0679.062,142,032
11 Jan 202378.1581.0877.9679.5879.584,057,060
10 Jan 202376.7078.6575.5078.1678.162,356,024
09 Jan 202374.5777.8074.2176.7876.782,473,121
06 Jan 202374.4775.0073.2474.6074.601,825,018
05 Jan 202369.0974.4767.7574.2174.214,154,595
04 Jan 202370.5571.7768.2068.8068.801,962,180
03 Jan 202369.7071.2068.3570.4070.402,163,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...