Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
74.00+0.32 (+0.43%)
As of 01:09PM CST. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202273.6075.1873.3774.0074.001,007,602
01 Dec 2022------
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
03 Nov 202277.0082.1876.7880.4180.413,649,949
02 Nov 202277.1978.3376.1877.6877.681,827,000
01 Nov 202276.0079.6675.9878.1878.182,617,200
31 Oct 202278.4978.9375.7076.4276.423,929,499
28 Oct 202282.5483.0278.9879.0079.003,343,842
27 Oct 202280.5084.5080.4082.5082.504,965,117
26 Oct 202277.0079.6675.4579.2979.293,509,924
25 Oct 202276.2477.7673.0076.4176.414,132,400
24 Oct 202272.0077.8072.0076.2176.214,577,734
21 Oct 202274.5874.7870.7072.8872.883,518,487
20 Oct 202278.6179.0074.0074.4974.493,663,242
19 Oct 202276.5581.0876.5579.0279.022,793,505
18 Oct 202276.1378.7875.8477.4077.402,188,467
17 Oct 202275.0977.7774.2975.8475.841,732,150
14 Oct 202273.4075.6872.9575.0275.022,076,490
13 Oct 202271.3275.7771.2073.6973.693,222,719
12 Oct 202270.8072.1068.2171.9271.922,690,032
11 Oct 202269.0172.3869.0172.0072.002,008,192
10 Oct 202271.8372.7169.5469.7469.742,145,134
30 Sept 202274.6975.2871.6072.8772.872,661,134
29 Sept 202272.5676.6872.5175.0075.003,134,603
28 Sept 202275.8076.4771.6971.9071.902,430,335
27 Sept 202275.2376.8074.2375.8075.801,701,990
26 Sept 202272.1275.7771.3974.6574.651,893,626
23 Sept 202274.6176.0071.5073.6873.682,700,345
22 Sept 202275.2476.8074.4475.5575.55914,500
21 Sept 202277.3577.6175.4075.9675.961,194,859
20 Sept 202275.7578.4474.7777.3477.341,714,515
19 Sept 202274.5877.7674.5875.3575.352,239,809
16 Sept 202277.0077.9674.5474.6574.652,164,578
15 Sept 202279.2580.6576.5077.9777.972,530,484
14 Sept 202279.5180.0077.7779.2079.202,010,354
13 Sept 202279.5081.3377.8080.5880.582,760,298
09 Sept 202277.3078.7775.4078.5078.502,105,920
08 Sept 202280.6281.9976.5077.0677.062,454,920
07 Sept 202277.5779.1076.5277.6577.651,693,380
06 Sept 202276.5778.7576.1877.4377.432,341,622
05 Sept 202275.6677.3075.3276.1676.161,867,243
02 Sept 202275.8477.2474.5175.6775.672,185,363
01 Sept 202277.3077.9975.4675.6975.692,361,739
31 Aug 202280.7780.7776.6777.3077.302,686,535
30 Aug 202281.0082.0079.8680.4980.492,068,430
29 Aug 202278.9981.5578.9480.5180.511,758,239
26 Aug 202281.2183.2079.6180.3080.302,185,802
25 Aug 202282.3082.7078.5980.8880.883,390,575
24 Aug 202286.2987.5082.2582.3082.302,797,032
23 Aug 202285.5186.9983.5186.2686.262,881,828
22 Aug 202285.9986.1382.5184.2784.274,377,475
19 Aug 202288.1188.1185.0587.0087.002,783,820
18 Aug 202288.3489.8886.2087.3687.362,291,260
17 Aug 202287.8588.9585.0088.8688.863,573,196
16 Aug 202286.0388.7085.9188.3288.323,617,102
15 Aug 202284.9887.8784.2087.3087.304,162,679
12 Aug 202286.0288.8883.7583.8883.884,176,925
11 Aug 202283.8090.8383.1087.9787.977,504,956
10 Aug 202283.1584.3780.2183.7083.703,773,313
09 Aug 202283.0084.6481.3182.2182.213,081,936
08 Aug 202280.0084.2877.7082.7482.744,966,168
05 Aug 202282.1982.7279.6481.2281.225,057,403
04 Aug 202278.6083.1876.6081.8681.867,706,905
03 Aug 202279.2180.9876.5877.0377.036,741,912
02 Aug 202279.5280.9777.0380.5880.5812,152,075
01 Aug 202267.9277.6367.9277.6377.6315,420,651
29 July 202265.3365.9963.4064.6964.692,491,097
28 July 202263.0065.7462.2565.5265.523,515,663
27 July 202263.9064.9362.0062.6662.663,468,414
26 July 202263.1165.7963.1164.5564.552,716,459
25 July 202265.0066.3462.9763.3563.352,874,093
22 July 202264.3265.7163.5065.5265.521,943,799
21 July 202265.5065.8963.9064.2064.201,735,197
20 July 202266.1767.0864.9765.2665.262,152,693
19 July 202264.3166.8763.0266.2866.284,210,772
18 July 202263.6564.7262.1063.7063.702,991,058
15 July 202261.8266.0061.5663.7463.744,367,609
14 July 202260.5062.3259.0061.8761.872,893,728
13 July 202260.1760.6057.8859.7259.722,969,279
12 July 202261.5062.3559.5160.1760.172,602,814
11 July 202265.0665.4759.6061.5061.504,905,320
08 July 202265.6066.9765.0065.0565.052,286,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...