Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

59.12

+1.47

(+2.55%)

At close: 03:04PM CST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	57.25	59.20	57.01	59.12	59.12	1,657,460
21 Sept 2023	57.22	58.19	57.22	57.65	57.65	1,163,150
20 Sept 2023	58.00	58.19	57.53	57.81	57.81	1,350,853
19 Sept 2023	59.58	59.76	57.71	58.00	58.00	2,390,692
18 Sept 2023	60.01	60.95	59.21	59.59	59.59	1,733,665
15 Sept 2023	60.12	60.95	58.50	60.95	60.95	2,162,482
14 Sept 2023	60.17	60.17	59.38	59.83	59.83	1,223,978
13 Sept 2023	61.00	61.37	59.64	60.30	60.30	1,834,877
12 Sept 2023	60.82	62.40	60.32	61.50	61.50	2,576,263
11 Sept 2023	59.66	62.99	59.66	61.01	61.01	4,277,917
08 Sept 2023	59.59	59.79	58.73	59.32	59.32	711,775
07 Sept 2023	60.10	60.27	59.30	59.38	59.38	1,335,787
06 Sept 2023	59.52	60.35	59.32	60.02	60.02	892,225
05 Sept 2023	59.72	60.30	59.41	60.00	60.00	1,667,196
04 Sept 2023	59.80	60.70	59.30	60.02	60.02	2,917,570
01 Sept 2023	60.83	61.50	59.88	59.90	59.90	1,318,345
31 Aug 2023	60.53	61.08	59.73	60.86	60.86	2,185,799
30 Aug 2023	61.68	62.45	60.10	60.10	60.10	2,597,873
29 Aug 2023	58.12	62.21	57.62	61.50	61.50	4,939,239
28 Aug 2023	64.02	64.21	58.30	58.40	58.40	7,106,099
25 Aug 2023	61.79	61.95	60.56	61.38	61.38	3,003,455
24 Aug 2023	61.38	63.54	61.20	62.12	62.12	4,342,032
23 Aug 2023	61.81	62.05	60.55	60.75	60.75	1,825,550
22 Aug 2023	61.64	62.64	60.94	61.80	61.80	2,531,960
21 Aug 2023	63.48	64.20	61.81	61.95	61.95	2,737,000
18 Aug 2023	62.92	64.32	62.36	63.82	63.82	3,283,863
17 Aug 2023	62.34	63.33	61.20	62.78	62.78	2,171,523
16 Aug 2023	63.59	64.50	62.00	62.52	62.52	3,247,479
15 Aug 2023	63.32	64.68	63.13	63.70	63.70	2,626,525
14 Aug 2023	63.83	64.35	62.18	63.00	63.00	3,733,057
11 Aug 2023	64.28	65.10	63.80	64.15	64.15	3,945,453
10 Aug 2023	62.59	64.64	61.00	64.16	64.16	6,246,461
09 Aug 2023	60.68	63.49	60.11	62.60	62.60	10,818,179
08 Aug 2023	58.42	58.42	57.12	58.05	58.05	2,023,904
07 Aug 2023	57.91	58.40	57.40	58.06	58.06	1,926,815
04 Aug 2023	58.00	58.87	57.10	58.31	58.31	2,012,180
03 Aug 2023	58.68	58.92	57.70	57.85	57.85	1,362,093
02 Aug 2023	58.59	59.29	57.91	58.97	58.97	1,572,358
01 Aug 2023	57.89	58.80	57.53	58.41	58.41	1,733,111
31 July 2023	58.84	59.00	57.83	57.83	57.83	2,030,613
28 July 2023	57.14	59.16	57.01	58.84	58.84	2,238,692
27 July 2023	57.71	58.00	56.89	56.91	56.91	2,295,855
26 July 2023	59.17	59.32	57.61	57.76	57.76	2,302,948
25 July 2023	59.45	59.75	58.61	59.09	59.09	1,617,950
24 July 2023	59.01	60.10	58.81	59.16	59.16	1,709,867
21 July 2023	58.99	60.19	58.91	59.60	59.60	1,203,855
20 July 2023	59.49	60.20	59.07	59.33	59.33	1,729,016
19 July 2023	60.20	60.48	59.15	59.50	59.50	2,418,953
18 July 2023	60.05	61.20	58.34	60.48	60.48	7,812,710
17 July 2023	57.68	59.07	56.14	57.45	57.45	2,874,443
14 July 2023	58.68	58.90	57.55	57.68	57.68	1,772,699
13 July 2023	58.52	59.37	58.05	58.66	58.66	1,164,586
12 July 2023	58.58	58.90	58.01	58.28	58.28	1,145,359
11 July 2023	58.89	58.92	57.70	58.68	58.68	1,638,039
10 July 2023	58.21	59.70	58.00	58.33	58.33	2,337,548
07 July 2023	58.00	59.65	57.31	58.66	58.66	2,901,258
06 July 2023	60.00	60.10	57.18	58.32	58.32	5,036,847
05 July 2023	60.52	60.99	59.67	60.02	60.02	2,935,622
04 July 2023	62.95	64.38	60.25	61.60	61.60	3,451,992
03 July 2023	62.80	63.35	60.80	61.07	61.07	2,787,189
30 June 2023	61.36	64.23	61.20	62.42	62.42	2,471,629
29 June 2023	61.91	62.74	61.30	61.60	61.60	1,652,796
28 June 2023	61.83	62.59	61.50	62.25	62.25	1,651,700
27 June 2023	61.27	62.28	60.80	62.05	62.05	1,760,288
26 June 2023	62.00	62.72	60.80	60.80	60.80	1,982,825
26 June 2023	0.642 Dividend
26 June 2023	1.5:1 Stock split
21 June 2023	62.89	63.13	61.81	62.07	61.42	1,536,186
20 June 2023	64.31	64.31	62.55	62.73	62.08	1,924,279
19 June 2023	63.43	64.20	62.59	63.97	63.31	2,562,952
16 June 2023	66.67	67.27	62.95	63.12	62.47	5,033,596
15 June 2023	63.81	65.24	63.33	65.08	64.41	2,329,197
14 June 2023	63.41	64.09	63.01	63.69	63.03	1,114,008
13 June 2023	62.69	63.67	62.20	63.41	62.76	1,861,642
12 June 2023	64.66	64.67	61.95	62.67	62.02	2,943,445
09 June 2023	61.78	64.17	61.78	64.17	63.50	6,134,464
08 June 2023	61.91	62.24	60.93	61.99	61.35	2,996,647
07 June 2023	63.08	64.00	61.81	61.94	61.30	2,558,850
06 June 2023	64.41	64.41	63.27	63.37	62.71	1,803,378
05 June 2023	63.07	64.32	62.73	64.08	63.42	2,644,311
02 June 2023	61.15	64.12	60.87	63.00	62.35	3,284,784
01 June 2023	60.67	62.19	60.09	60.87	60.24	3,039,301
31 May 2023	62.39	62.41	59.73	61.23	60.60	6,275,299
30 May 2023	62.98	63.72	61.93	62.48	61.83	2,567,400
29 May 2023	62.53	63.79	61.54	62.92	62.27	2,444,329
26 May 2023	62.59	62.67	61.71	61.96	61.32	1,261,950
25 May 2023	62.67	63.25	62.07	62.59	61.94	2,034,394
24 May 2023	62.70	63.77	61.55	63.25	62.59	2,334,915
23 May 2023	62.88	63.67	62.17	62.87	62.22	2,242,932
22 May 2023	62.85	63.33	61.71	62.83	62.18	2,684,353
19 May 2023	62.77	64.31	62.60	63.72	63.06	3,050,311
18 May 2023	64.67	64.98	61.82	62.74	62.09	5,014,264
17 May 2023	65.11	65.18	63.92	64.41	63.74	1,702,530
16 May 2023	65.55	65.55	64.07	64.81	64.14	2,388,162
15 May 2023	62.07	66.65	62.07	65.86	65.18	5,037,223
12 May 2023	61.10	63.45	60.52	62.06	61.42	3,072,579
11 May 2023	60.67	62.90	60.39	60.85	60.22	3,196,152
10 May 2023	59.70	61.73	59.03	60.27	59.64	2,543,367
09 May 2023	59.99	60.33	58.99	59.70	59.08	2,257,027
08 May 2023	58.44	60.25	58.44	59.55	58.94	2,591,938
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,250.05-41.55(-0.10%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,250.05
-41.55(-0.10%)