Australia markets close in 2 hours 41 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
44.14-0.39 (-0.88%)
As of 11:16AM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202446.2544.9944.1144.1444.14749,462
20 June 202444.6345.1644.5344.5344.531,650,813
19 June 202445.2045.2044.6144.8344.831,422,670
18 June 202445.5045.7644.8645.2345.231,911,513
17 June 202445.5046.2045.0945.6245.621,874,625
14 June 202446.2546.4945.1245.7045.703,048,172
13 June 202447.0847.3046.2046.3846.382,346,137
12 June 202447.3047.5646.7146.9646.961,595,925
11 June 202447.0947.7846.2047.2747.271,600,123
07 June 202449.0649.3447.2147.3347.332,320,900
06 June 202450.0050.5648.6349.0349.032,367,486
05 June 202450.2650.7049.9150.0050.001,996,478
04 June 202449.0350.7748.5150.4050.404,455,696
03 June 202448.1348.4447.6048.3048.301,748,075
31 May 202448.1449.4747.8248.3748.372,840,975
30 May 202447.1049.2046.7948.3648.363,290,000
29 May 202448.0348.4946.7047.0147.012,163,909
28 May 202447.8848.3347.0148.1148.112,277,441
27 May 202447.6648.1547.1047.9447.941,820,050
24 May 202448.2448.4547.6647.6647.661,594,930
23 May 202449.0049.0047.9548.2548.252,196,725
22 May 202450.1350.3348.6949.1549.151,500,210
21 May 202449.4550.0049.0049.2049.201,507,253
20 May 202450.4850.8248.9349.4749.473,273,742
17 May 202448.5050.2048.5050.1550.153,292,025
16 May 202449.8650.0648.2548.4948.492,877,373
15 May 202450.2250.2249.3449.4549.451,462,950
14 May 202451.4551.5549.9850.1150.112,217,973
13 May 202451.0351.6550.1251.3251.322,721,550
10 May 202453.0053.0050.7551.1751.173,229,650
09 May 202450.0052.8249.9552.6852.685,738,780
08 May 202450.6850.7949.9050.3650.363,355,009
07 May 202449.9050.6649.1350.3050.305,138,525
06 May 202447.9549.7347.9249.5349.536,143,693
30 Apr 202448.1548.3546.7646.8146.813,371,762
29 Apr 202444.0548.4043.9947.9647.967,814,898
26 Apr 202444.5045.5144.0044.0644.065,764,925
25 Apr 202444.8345.6444.0044.9044.902,784,631
24 Apr 202445.8046.1844.1344.6844.683,412,131
23 Apr 202444.2346.1544.2345.5845.584,085,162
22 Apr 202447.0047.0942.0244.3844.389,344,498
19 Apr 202448.0949.2447.8048.4948.493,792,895
18 Apr 202450.1050.1547.3548.6248.626,375,247
17 Apr 202448.8050.9548.5450.9150.915,119,691
16 Apr 202450.2950.3048.1148.8248.824,507,810
15 Apr 202447.7550.4847.7549.9049.904,630,994
12 Apr 202449.3849.3847.3147.4347.433,365,949
11 Apr 202448.3250.2647.9149.4849.484,736,366
10 Apr 202448.0949.4948.0048.8348.835,213,762
09 Apr 202445.5047.9945.1847.6147.614,326,445
08 Apr 202446.7246.9945.2045.2145.212,057,514
03 Apr 202446.5246.7646.0046.6346.631,777,084
02 Apr 202446.0146.9945.7646.5046.502,432,943
01 Apr 202444.7146.2444.6046.0646.062,692,125
29 Mar 202444.3145.0544.0244.7144.711,229,900
28 Mar 202444.6245.7544.4344.6744.673,005,880
27 Mar 202445.9946.3144.8944.9244.922,854,067
26 Mar 202444.5246.8644.5246.4446.444,028,877
25 Mar 202445.9046.7044.7144.7344.733,342,749
22 Mar 202445.5347.6045.4046.0846.086,060,235
21 Mar 202446.2846.6645.1545.4245.422,280,952
20 Mar 202445.9546.6545.6846.2046.203,044,259
19 Mar 202445.7046.3345.4545.9045.903,290,197
18 Mar 202446.3946.6944.3445.7545.755,412,769
15 Mar 202446.0046.6945.7046.5546.552,421,539
14 Mar 202446.2146.9745.7146.0146.012,180,750
13 Mar 202447.4847.7746.5346.6146.613,193,400
12 Mar 202447.6248.6647.0947.4247.423,271,806
11 Mar 202446.4047.9045.6447.6247.624,326,344
08 Mar 202446.5647.0445.6046.0546.053,036,703
07 Mar 202447.2047.5846.4846.5046.502,786,088
06 Mar 202448.2448.2446.8247.0547.054,421,152
05 Mar 202448.0248.8447.7648.3948.393,436,900
04 Mar 202449.5149.5148.1348.4248.423,416,279
01 Mar 202450.2450.8048.6549.5149.515,475,550
29 Feb 202448.4550.5548.3150.3050.304,079,520
28 Feb 202449.6051.0948.6248.8048.805,650,741
27 Feb 202446.9749.5046.7349.4849.484,820,386
26 Feb 202447.2147.6846.3747.2847.284,623,005
23 Feb 202448.2248.4946.6347.4047.404,513,689
22 Feb 202448.8548.8847.7448.2248.222,576,765
21 Feb 202448.2049.8547.4748.5048.504,030,860
20 Feb 202448.7949.5048.0548.8148.813,345,436
19 Feb 202451.4951.4947.2148.7048.705,702,867
08 Feb 202450.9553.7049.6050.0050.008,116,144
07 Feb 202448.5151.3048.1950.9550.958,654,366
06 Feb 202441.2549.8241.0249.1749.179,357,905
05 Feb 202441.1242.8838.5141.5241.526,260,324
02 Feb 202443.0043.6640.5041.1541.155,506,338
01 Feb 202443.8844.4942.5342.8442.842,468,814
31 Jan 202444.1545.4043.5544.1344.133,109,428
30 Jan 202446.4946.7943.9944.0144.012,886,935
29 Jan 202448.2548.3146.6046.7046.703,116,776
26 Jan 202448.4850.0947.7348.3148.313,853,137
25 Jan 202446.3048.8245.6948.2148.213,548,976
24 Jan 202446.5746.7344.5046.3046.304,917,125
23 Jan 202443.3045.3443.0544.6844.682,903,812
22 Jan 202446.1146.4343.1443.4143.413,406,300
19 Jan 202446.9447.8946.1646.5046.501,537,850
18 Jan 202445.9947.1545.3046.9646.963,612,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...