Sunresin New Materials Co.,Ltd (300487.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 49.38 | 50.15 | 47.35 | 48.62 | 48.62 | 6,375,247 |
| 17 Apr 2024 | 48.80 | 50.95 | 48.54 | 50.91 | 50.91 | 5,119,691 |
| 16 Apr 2024 | 50.29 | 50.30 | 48.11 | 48.82 | 48.82 | 4,507,810 |
| 15 Apr 2024 | 47.75 | 50.48 | 47.75 | 49.90 | 49.90 | 4,630,994 |
| 12 Apr 2024 | 49.38 | 49.38 | 47.31 | 47.43 | 47.43 | 3,365,949 |
| 11 Apr 2024 | 48.32 | 50.26 | 47.91 | 49.48 | 49.48 | 4,736,366 |
| 10 Apr 2024 | 48.09 | 49.49 | 48.00 | 48.83 | 48.83 | 5,213,762 |
| 09 Apr 2024 | 45.50 | 47.99 | 45.18 | 47.61 | 47.61 | 4,326,445 |
| 08 Apr 2024 | 46.72 | 46.99 | 45.20 | 45.21 | 45.21 | 2,057,514 |
| 03 Apr 2024 | 46.52 | 46.76 | 46.00 | 46.63 | 46.63 | 1,777,084 |
| 02 Apr 2024 | 46.01 | 46.99 | 45.76 | 46.50 | 46.50 | 2,432,943 |
| 01 Apr 2024 | 44.71 | 46.24 | 44.60 | 46.06 | 46.06 | 2,692,125 |
| 29 Mar 2024 | 44.31 | 45.05 | 44.02 | 44.71 | 44.71 | 1,229,900 |
| 28 Mar 2024 | 44.62 | 45.75 | 44.43 | 44.67 | 44.67 | 3,005,880 |
| 27 Mar 2024 | 45.99 | 46.31 | 44.89 | 44.92 | 44.92 | 2,854,067 |
| 26 Mar 2024 | 44.52 | 46.86 | 44.52 | 46.44 | 46.44 | 4,028,877 |
| 25 Mar 2024 | 45.90 | 46.70 | 44.71 | 44.73 | 44.73 | 3,342,749 |
| 22 Mar 2024 | 45.53 | 47.60 | 45.40 | 46.08 | 46.08 | 6,060,235 |
| 21 Mar 2024 | 46.28 | 46.66 | 45.15 | 45.42 | 45.42 | 2,280,952 |
| 20 Mar 2024 | 45.95 | 46.65 | 45.68 | 46.20 | 46.20 | 3,044,259 |
| 19 Mar 2024 | 45.70 | 46.33 | 45.45 | 45.90 | 45.90 | 3,290,197 |
| 18 Mar 2024 | 46.39 | 46.69 | 44.34 | 45.75 | 45.75 | 5,412,769 |
| 15 Mar 2024 | 46.00 | 46.69 | 45.70 | 46.55 | 46.55 | 2,421,539 |
| 14 Mar 2024 | 46.21 | 46.97 | 45.71 | 46.01 | 46.01 | 2,180,750 |
| 13 Mar 2024 | 47.48 | 47.77 | 46.53 | 46.61 | 46.61 | 3,193,400 |
| 12 Mar 2024 | 47.62 | 48.66 | 47.09 | 47.42 | 47.42 | 3,271,806 |
| 11 Mar 2024 | 46.40 | 47.90 | 45.64 | 47.62 | 47.62 | 4,326,344 |
| 08 Mar 2024 | 46.56 | 47.04 | 45.60 | 46.05 | 46.05 | 3,036,703 |
| 07 Mar 2024 | 47.20 | 47.58 | 46.48 | 46.50 | 46.50 | 2,786,088 |
| 06 Mar 2024 | 48.24 | 48.24 | 46.82 | 47.05 | 47.05 | 4,421,152 |
| 05 Mar 2024 | 48.02 | 48.84 | 47.76 | 48.39 | 48.39 | 3,436,900 |
| 04 Mar 2024 | 49.51 | 49.51 | 48.13 | 48.42 | 48.42 | 3,416,279 |
| 01 Mar 2024 | 50.24 | 50.80 | 48.65 | 49.51 | 49.51 | 5,475,550 |
| 29 Feb 2024 | 48.45 | 50.55 | 48.31 | 50.30 | 50.30 | 4,079,520 |
| 28 Feb 2024 | 49.60 | 51.09 | 48.62 | 48.80 | 48.80 | 5,650,741 |
| 27 Feb 2024 | 46.97 | 49.50 | 46.73 | 49.48 | 49.48 | 4,820,386 |
| 26 Feb 2024 | 47.21 | 47.68 | 46.37 | 47.28 | 47.28 | 4,623,005 |
| 23 Feb 2024 | 48.22 | 48.49 | 46.63 | 47.40 | 47.40 | 4,513,689 |
| 22 Feb 2024 | 48.85 | 48.88 | 47.74 | 48.22 | 48.22 | 2,576,765 |
| 21 Feb 2024 | 48.20 | 49.85 | 47.47 | 48.50 | 48.50 | 4,030,860 |
| 20 Feb 2024 | 48.79 | 49.50 | 48.05 | 48.81 | 48.81 | 3,345,436 |
| 19 Feb 2024 | 51.49 | 51.49 | 47.21 | 48.70 | 48.70 | 5,702,867 |
| 08 Feb 2024 | 50.95 | 53.70 | 49.60 | 50.00 | 50.00 | 8,116,144 |
| 07 Feb 2024 | 48.51 | 51.30 | 48.19 | 50.95 | 50.95 | 8,654,366 |
| 06 Feb 2024 | 41.25 | 49.82 | 41.02 | 49.17 | 49.17 | 9,357,905 |
| 05 Feb 2024 | 41.12 | 42.88 | 38.51 | 41.52 | 41.52 | 6,260,324 |
| 02 Feb 2024 | 43.00 | 43.66 | 40.50 | 41.15 | 41.15 | 5,506,338 |
| 01 Feb 2024 | 43.88 | 44.49 | 42.53 | 42.84 | 42.84 | 2,468,814 |
| 31 Jan 2024 | 44.15 | 45.40 | 43.55 | 44.13 | 44.13 | 3,109,428 |
| 30 Jan 2024 | 46.49 | 46.79 | 43.99 | 44.01 | 44.01 | 2,886,935 |
| 29 Jan 2024 | 48.25 | 48.31 | 46.60 | 46.70 | 46.70 | 3,116,776 |
| 26 Jan 2024 | 48.48 | 50.09 | 47.73 | 48.31 | 48.31 | 3,853,137 |
| 25 Jan 2024 | 46.30 | 48.82 | 45.69 | 48.21 | 48.21 | 3,548,976 |
| 24 Jan 2024 | 46.57 | 46.73 | 44.50 | 46.30 | 46.30 | 4,917,125 |
| 23 Jan 2024 | 43.30 | 45.34 | 43.05 | 44.68 | 44.68 | 2,903,812 |
| 22 Jan 2024 | 46.11 | 46.43 | 43.14 | 43.41 | 43.41 | 3,406,300 |
| 19 Jan 2024 | 46.94 | 47.89 | 46.16 | 46.50 | 46.50 | 1,537,850 |
| 18 Jan 2024 | 45.99 | 47.15 | 45.30 | 46.96 | 46.96 | 3,612,869 |
| 17 Jan 2024 | 48.09 | 48.09 | 46.10 | 46.10 | 46.10 | 2,369,229 |
| 16 Jan 2024 | 48.11 | 49.06 | 47.52 | 48.10 | 48.10 | 2,945,399 |
| 15 Jan 2024 | 48.86 | 49.49 | 47.81 | 47.96 | 47.96 | 3,523,971 |
| 12 Jan 2024 | 47.56 | 49.38 | 47.40 | 48.77 | 48.77 | 4,578,069 |
| 11 Jan 2024 | 48.10 | 48.10 | 46.36 | 47.56 | 47.56 | 4,213,313 |
| 10 Jan 2024 | 49.01 | 49.70 | 48.11 | 48.11 | 48.11 | 1,367,141 |
| 09 Jan 2024 | 47.90 | 49.30 | 47.71 | 49.16 | 49.16 | 2,395,360 |
| 08 Jan 2024 | 49.45 | 49.79 | 47.55 | 47.90 | 47.90 | 4,460,258 |
| 05 Jan 2024 | 51.51 | 52.19 | 49.51 | 49.89 | 49.89 | 2,021,624 |
| 04 Jan 2024 | 51.59 | 51.80 | 51.31 | 51.50 | 51.50 | 983,672 |
| 03 Jan 2024 | 51.80 | 52.03 | 51.35 | 51.59 | 51.59 | 1,067,694 |
| 02 Jan 2024 | 53.08 | 53.08 | 51.11 | 51.80 | 51.80 | 2,900,796 |
| 29 Dec 2023 | 53.18 | 53.45 | 52.79 | 53.06 | 53.06 | 1,154,404 |
| 28 Dec 2023 | 52.26 | 53.30 | 51.70 | 53.13 | 53.13 | 1,811,675 |
| 27 Dec 2023 | 51.80 | 52.56 | 51.33 | 52.04 | 52.04 | 1,399,507 |
| 26 Dec 2023 | 51.99 | 52.37 | 51.60 | 51.95 | 51.95 | 815,881 |
| 25 Dec 2023 | 51.65 | 52.75 | 51.40 | 51.96 | 51.96 | 879,675 |
| 22 Dec 2023 | 50.80 | 52.20 | 50.30 | 51.76 | 51.76 | 1,388,777 |
| 21 Dec 2023 | 51.00 | 51.48 | 50.34 | 50.76 | 50.76 | 1,383,650 |
| 20 Dec 2023 | 51.89 | 51.94 | 50.80 | 50.95 | 50.95 | 1,305,575 |
| 19 Dec 2023 | 51.34 | 51.99 | 51.15 | 51.63 | 51.63 | 1,131,199 |
| 18 Dec 2023 | 52.27 | 52.49 | 51.23 | 51.64 | 51.64 | 1,711,873 |
| 15 Dec 2023 | 53.54 | 53.54 | 51.95 | 52.22 | 52.22 | 2,101,442 |
| 14 Dec 2023 | 51.91 | 53.33 | 51.88 | 52.90 | 52.90 | 2,301,523 |
| 13 Dec 2023 | 52.38 | 52.43 | 51.60 | 51.90 | 51.90 | 1,491,041 |
| 12 Dec 2023 | 53.40 | 53.40 | 52.15 | 52.44 | 52.44 | 1,320,100 |
| 11 Dec 2023 | 51.52 | 52.91 | 50.60 | 52.84 | 52.84 | 2,580,747 |
| 08 Dec 2023 | 51.88 | 52.17 | 50.70 | 51.52 | 51.52 | 2,854,072 |
| 07 Dec 2023 | 51.41 | 52.13 | 50.25 | 52.00 | 52.00 | 3,484,019 |
| 06 Dec 2023 | 50.20 | 52.08 | 49.97 | 51.76 | 51.76 | 3,298,996 |
| 05 Dec 2023 | 49.72 | 50.95 | 49.30 | 50.41 | 50.41 | 2,516,549 |
| 04 Dec 2023 | 49.75 | 50.79 | 49.65 | 49.98 | 49.98 | 1,940,032 |
| 01 Dec 2023 | 50.29 | 52.50 | 49.80 | 50.21 | 50.21 | 2,303,484 |
| 30 Nov 2023 | 49.50 | 50.65 | 49.31 | 50.29 | 50.29 | 2,115,366 |
| 29 Nov 2023 | 49.41 | 50.28 | 47.86 | 49.66 | 49.66 | 2,884,932 |
| 28 Nov 2023 | 50.81 | 50.81 | 49.40 | 49.51 | 49.51 | 2,815,937 |
| 27 Nov 2023 | 51.57 | 51.78 | 50.10 | 50.55 | 50.55 | 2,985,878 |
| 24 Nov 2023 | 52.91 | 52.91 | 51.00 | 51.54 | 51.54 | 2,955,228 |
| 23 Nov 2023 | 52.30 | 53.19 | 52.20 | 53.12 | 53.12 | 1,550,054 |
| 22 Nov 2023 | 53.78 | 54.09 | 52.50 | 52.52 | 52.52 | 1,993,475 |
| 21 Nov 2023 | 54.00 | 54.56 | 53.78 | 53.89 | 53.89 | 2,104,107 |
| 20 Nov 2023 | 53.10 | 54.30 | 52.85 | 54.12 | 54.12 | 2,383,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.