Sunresin New Materials Co.,Ltd (300487.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 92.01 | 96.50 | 90.80 | 95.11 | 95.11 | 2,702,900 |
| 30 Mar 2023 | 90.65 | 92.00 | 90.45 | 91.29 | 91.29 | 1,484,468 |
| 29 Mar 2023 | 92.60 | 93.00 | 90.76 | 91.88 | 91.88 | 1,248,522 |
| 28 Mar 2023 | 92.80 | 92.82 | 90.06 | 90.99 | 90.99 | 1,321,763 |
| 27 Mar 2023 | 91.20 | 93.89 | 90.28 | 91.51 | 91.51 | 2,134,501 |
| 24 Mar 2023 | 91.85 | 92.90 | 89.30 | 91.20 | 91.20 | 1,779,903 |
| 23 Mar 2023 | 95.15 | 95.15 | 91.08 | 91.88 | 91.88 | 1,972,609 |
| 22 Mar 2023 | 95.50 | 96.50 | 94.30 | 94.68 | 94.68 | 1,228,809 |
| 21 Mar 2023 | 91.20 | 95.28 | 91.20 | 94.94 | 94.94 | 1,638,927 |
| 20 Mar 2023 | 92.50 | 94.00 | 90.11 | 91.92 | 91.92 | 1,979,078 |
| 17 Mar 2023 | 93.85 | 96.20 | 92.78 | 93.38 | 93.38 | 2,806,386 |
| 16 Mar 2023 | 98.43 | 99.54 | 92.89 | 93.44 | 93.44 | 3,028,579 |
| 15 Mar 2023 | 100.01 | 102.00 | 98.26 | 98.99 | 98.99 | 1,160,541 |
| 14 Mar 2023 | 97.53 | 100.18 | 95.72 | 99.19 | 99.19 | 2,158,058 |
| 13 Mar 2023 | 97.08 | 98.84 | 96.00 | 97.53 | 97.53 | 2,108,599 |
| 10 Mar 2023 | 98.73 | 99.17 | 96.48 | 97.06 | 97.06 | 1,766,608 |
| 09 Mar 2023 | 98.30 | 100.27 | 98.04 | 99.20 | 99.20 | 953,950 |
| 08 Mar 2023 | 98.39 | 99.52 | 97.45 | 98.32 | 98.32 | 735,962 |
| 07 Mar 2023 | 99.98 | 101.25 | 97.82 | 98.40 | 98.40 | 2,554,121 |
| 06 Mar 2023 | 98.75 | 102.60 | 97.02 | 101.37 | 101.37 | 3,142,754 |
| 03 Mar 2023 | 98.67 | 99.69 | 98.12 | 98.75 | 98.75 | 1,898,234 |
| 02 Mar 2023 | 100.52 | 100.57 | 98.00 | 98.80 | 98.80 | 1,964,497 |
| 01 Mar 2023 | 96.29 | 99.77 | 95.70 | 99.45 | 99.45 | 4,154,661 |
| 28 Feb 2023 | 94.93 | 96.40 | 93.34 | 95.80 | 95.80 | 3,008,723 |
| 27 Feb 2023 | 94.33 | 96.23 | 92.57 | 94.91 | 94.91 | 2,078,596 |
| 24 Feb 2023 | 95.79 | 95.79 | 93.33 | 94.39 | 94.39 | 1,745,249 |
| 23 Feb 2023 | 95.09 | 96.24 | 94.43 | 95.40 | 95.40 | 1,816,725 |
| 22 Feb 2023 | 95.69 | 96.74 | 94.83 | 95.16 | 95.16 | 1,827,504 |
| 21 Feb 2023 | 97.01 | 97.51 | 95.26 | 96.32 | 96.32 | 2,080,322 |
| 20 Feb 2023 | 97.97 | 98.05 | 95.11 | 97.30 | 97.30 | 3,285,931 |
| 17 Feb 2023 | 99.00 | 99.97 | 95.88 | 96.69 | 96.69 | 3,588,959 |
| 16 Feb 2023 | 102.72 | 103.56 | 98.27 | 99.20 | 99.20 | 4,319,526 |
| 15 Feb 2023 | 104.99 | 107.74 | 100.59 | 102.61 | 102.61 | 4,974,903 |
| 14 Feb 2023 | 107.81 | 108.07 | 102.93 | 106.00 | 106.00 | 3,887,379 |
| 13 Feb 2023 | 96.00 | 110.88 | 95.95 | 106.30 | 106.30 | 10,678,198 |
| 10 Feb 2023 | 89.18 | 95.60 | 89.18 | 94.28 | 94.28 | 4,830,095 |
| 09 Feb 2023 | 87.36 | 89.58 | 86.50 | 89.12 | 89.12 | 2,506,358 |
| 08 Feb 2023 | 86.52 | 88.13 | 85.60 | 87.36 | 87.36 | 2,063,098 |
| 07 Feb 2023 | 86.78 | 88.20 | 85.58 | 86.55 | 86.55 | 1,860,487 |
| 06 Feb 2023 | 88.00 | 88.03 | 85.68 | 86.79 | 86.79 | 1,747,335 |
| 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 |
| *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.
