Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
95.11+3.82 (+4.18%)
At close: 03:04PM CST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 202271.3172.1869.4569.5969.591,460,471
29 Dec 202269.5671.9969.5671.2871.281,323,606
28 Dec 202270.3671.2069.1670.2370.23809,215
27 Dec 202270.5770.9569.2370.3570.351,310,045
26 Dec 202268.9271.1768.8570.5270.521,371,930
23 Dec 202268.3969.9068.0068.9068.901,242,809
22 Dec 202270.5670.5668.2368.4168.411,347,295
21 Dec 202271.7872.4969.6970.4470.441,225,939
20 Dec 202271.2172.4870.5071.7871.781,105,256
19 Dec 202272.1874.4070.8071.2071.201,521,128
16 Dec 202275.2975.2971.5272.1572.152,048,649
15 Dec 202274.2975.6073.3075.5075.501,626,776
14 Dec 202274.3976.6674.1474.9074.901,611,757
13 Dec 202275.3375.3573.5174.2974.291,415,912
12 Dec 202277.3877.9074.4775.2775.272,390,567
09 Dec 202274.6378.4874.2378.3878.383,725,850
08 Dec 202274.7875.7873.5075.0475.041,905,080
07 Dec 202273.5776.3573.0074.7774.772,499,973
06 Dec 202271.6074.8371.4273.7973.792,242,119
05 Dec 202273.9674.4471.8571.9971.992,394,665
02 Dec 202273.6075.1873.3773.9673.961,445,269
01 Dec 202273.1075.1072.2473.6873.682,274,057
30 Nov 202273.0073.8071.7172.3072.302,503,331
29 Nov 202272.1674.1471.7073.0373.031,676,491
28 Nov 202271.2972.5770.0772.1672.162,329,844
25 Nov 202275.0175.0172.2072.7572.751,954,291
24 Nov 202273.6676.2573.5075.3475.342,257,502
23 Nov 202274.0074.2571.5073.8873.882,312,473
22 Nov 202275.5275.6073.0674.0074.002,073,887
21 Nov 202274.4075.6073.6175.2775.273,028,952
18 Nov 202276.7978.9075.2975.7575.752,378,992
17 Nov 202279.5079.5074.8076.2776.273,235,499
16 Nov 202278.9080.1078.3079.2579.252,050,111
15 Nov 202276.8080.3075.6579.6679.663,907,569
14 Nov 202282.5782.9975.6576.8076.807,669,101
11 Nov 202288.0088.5084.4184.6484.642,625,861
10 Nov 202288.0088.8085.5585.5985.592,636,988
09 Nov 202286.0389.4984.6888.1088.104,697,689
08 Nov 202286.8387.7684.6185.7185.712,485,206
07 Nov 202287.4888.9686.3286.9086.904,601,184
04 Nov 202281.8390.0081.1087.5087.507,643,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...