Sunstone Development Co., Ltd. (603612.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 14.99 | 15.17 | 14.36 | 14.36 | 14.36 | 12,321,127 |
| 30 May 2024 | 15.25 | 15.87 | 15.09 | 15.22 | 15.22 | 10,591,320 |
| 29 May 2024 | 14.70 | 15.20 | 14.70 | 15.03 | 15.03 | 5,615,968 |
| 28 May 2024 | 14.85 | 15.20 | 14.75 | 14.77 | 14.77 | 4,552,123 |
| 27 May 2024 | 14.92 | 15.08 | 14.51 | 14.97 | 14.97 | 7,503,948 |
| 24 May 2024 | 15.00 | 15.19 | 14.95 | 14.95 | 14.95 | 5,332,500 |
| 23 May 2024 | 15.53 | 15.53 | 15.05 | 15.14 | 15.14 | 8,362,588 |
| 22 May 2024 | 15.91 | 15.99 | 15.41 | 15.79 | 15.79 | 11,495,400 |
| 21 May 2024 | 16.50 | 16.83 | 15.70 | 15.73 | 15.73 | 12,775,443 |
| 20 May 2024 | 15.44 | 16.21 | 15.40 | 16.03 | 16.03 | 13,567,466 |
| 17 May 2024 | 15.40 | 15.58 | 15.13 | 15.45 | 15.45 | 8,038,148 |
| 16 May 2024 | 15.37 | 15.53 | 15.22 | 15.30 | 15.30 | 7,905,400 |
| 15 May 2024 | 15.49 | 16.12 | 15.30 | 15.32 | 15.32 | 12,229,280 |
| 14 May 2024 | 15.88 | 15.92 | 15.29 | 15.41 | 15.41 | 15,245,475 |
| 13 May 2024 | 15.89 | 16.08 | 15.42 | 15.98 | 15.98 | 15,574,162 |
| 10 May 2024 | 16.45 | 16.65 | 15.67 | 16.08 | 16.08 | 31,597,278 |
| 09 May 2024 | 14.96 | 16.30 | 14.82 | 16.30 | 16.30 | 26,781,033 |
| 08 May 2024 | 14.99 | 15.34 | 14.80 | 14.82 | 14.82 | 18,125,238 |
| 07 May 2024 | 14.45 | 15.08 | 14.26 | 14.79 | 14.79 | 19,053,733 |
| 06 May 2024 | 14.20 | 14.57 | 13.99 | 14.45 | 14.45 | 13,427,893 |
| 30 Apr 2024 | 13.76 | 14.61 | 13.76 | 14.02 | 14.02 | 17,114,140 |
| 29 Apr 2024 | 13.44 | 13.84 | 13.21 | 13.74 | 13.74 | 11,505,769 |
| 26 Apr 2024 | 13.50 | 13.71 | 13.22 | 13.66 | 13.66 | 9,349,683 |
| 25 Apr 2024 | 12.91 | 13.77 | 12.85 | 13.52 | 13.52 | 11,960,818 |
| 24 Apr 2024 | 13.02 | 13.12 | 12.75 | 12.95 | 12.95 | 7,932,026 |
| 23 Apr 2024 | 13.22 | 13.56 | 12.97 | 13.15 | 13.15 | 8,887,783 |
| 22 Apr 2024 | 12.66 | 13.30 | 12.44 | 13.11 | 13.11 | 10,835,182 |
| 19 Apr 2024 | 12.66 | 13.01 | 12.36 | 12.73 | 12.73 | 8,897,500 |
| 18 Apr 2024 | 12.72 | 13.07 | 12.40 | 12.79 | 12.79 | 8,522,838 |
| 17 Apr 2024 | 12.63 | 12.98 | 12.59 | 12.83 | 12.83 | 8,758,811 |
| 16 Apr 2024 | 13.10 | 13.10 | 12.33 | 12.45 | 12.45 | 12,191,520 |
| 15 Apr 2024 | 13.75 | 13.82 | 12.80 | 13.15 | 13.15 | 14,656,700 |
| 12 Apr 2024 | 14.31 | 14.50 | 13.63 | 13.72 | 13.72 | 18,978,252 |
| 11 Apr 2024 | 14.20 | 15.07 | 13.83 | 14.34 | 14.34 | 24,246,737 |
| 10 Apr 2024 | 13.80 | 14.84 | 13.72 | 14.43 | 14.43 | 27,489,009 |
| 09 Apr 2024 | 13.56 | 14.28 | 13.56 | 13.94 | 13.94 | 19,440,118 |
| 08 Apr 2024 | 14.00 | 14.66 | 13.56 | 13.63 | 13.63 | 36,292,048 |
| 03 Apr 2024 | 13.20 | 14.30 | 13.20 | 14.30 | 14.30 | 46,639,061 |
| 02 Apr 2024 | 12.24 | 13.08 | 12.16 | 13.00 | 13.00 | 25,002,418 |
| 01 Apr 2024 | 11.85 | 12.60 | 11.80 | 12.33 | 12.33 | 17,238,407 |
| 29 Mar 2024 | 12.09 | 12.30 | 11.69 | 11.76 | 11.76 | 8,806,449 |
| 28 Mar 2024 | 11.90 | 12.38 | 11.89 | 12.09 | 12.09 | 14,400,717 |
| 27 Mar 2024 | 12.61 | 12.69 | 12.00 | 12.02 | 12.02 | 17,849,464 |
| 26 Mar 2024 | 12.20 | 13.05 | 12.15 | 12.83 | 12.83 | 27,748,115 |
| 25 Mar 2024 | 12.00 | 13.09 | 11.85 | 12.08 | 12.08 | 22,760,781 |
| 22 Mar 2024 | 12.13 | 12.21 | 11.74 | 11.90 | 11.90 | 5,982,400 |
| 21 Mar 2024 | 12.30 | 12.38 | 12.00 | 12.15 | 12.15 | 5,690,749 |
| 20 Mar 2024 | 12.08 | 12.29 | 12.05 | 12.22 | 12.22 | 4,475,110 |
| 19 Mar 2024 | 12.20 | 12.34 | 12.09 | 12.12 | 12.12 | 5,080,903 |
| 18 Mar 2024 | 12.37 | 12.40 | 12.03 | 12.29 | 12.29 | 7,106,450 |
| 15 Mar 2024 | 11.97 | 12.41 | 11.83 | 12.31 | 12.31 | 7,221,359 |
| 14 Mar 2024 | 12.12 | 12.30 | 11.83 | 11.97 | 11.97 | 5,762,334 |
| 13 Mar 2024 | 12.02 | 12.35 | 11.90 | 12.19 | 12.19 | 6,319,896 |
| 12 Mar 2024 | 12.08 | 12.17 | 11.82 | 12.02 | 12.02 | 5,983,300 |
| 11 Mar 2024 | 11.50 | 12.18 | 11.50 | 12.07 | 12.07 | 8,917,320 |
| 08 Mar 2024 | 11.53 | 11.77 | 11.31 | 11.50 | 11.50 | 5,168,205 |
| 07 Mar 2024 | 11.57 | 12.14 | 11.53 | 11.55 | 11.55 | 7,547,790 |
| 06 Mar 2024 | 11.52 | 11.75 | 11.27 | 11.50 | 11.50 | 5,355,169 |
| 05 Mar 2024 | 11.73 | 11.76 | 11.49 | 11.58 | 11.58 | 5,668,122 |
| 04 Mar 2024 | 11.97 | 12.06 | 11.66 | 11.79 | 11.79 | 5,707,880 |
| 01 Mar 2024 | 11.97 | 12.23 | 11.80 | 11.93 | 11.93 | 7,211,149 |
| 29 Feb 2024 | 11.54 | 11.98 | 11.51 | 11.97 | 11.97 | 8,579,184 |
| 28 Feb 2024 | 12.04 | 12.59 | 11.54 | 11.55 | 11.55 | 8,901,481 |
| 27 Feb 2024 | 11.81 | 12.09 | 11.76 | 12.04 | 12.04 | 5,005,318 |
| 26 Feb 2024 | 11.70 | 12.05 | 11.65 | 11.86 | 11.86 | 7,881,685 |
| 23 Feb 2024 | 11.66 | 11.79 | 11.50 | 11.69 | 11.69 | 6,131,659 |
| 22 Feb 2024 | 11.42 | 11.78 | 11.38 | 11.60 | 11.60 | 5,706,299 |
| 21 Feb 2024 | 11.20 | 11.93 | 11.06 | 11.46 | 11.46 | 6,723,841 |
| 20 Feb 2024 | 11.26 | 11.37 | 11.06 | 11.31 | 11.31 | 4,844,043 |
| 19 Feb 2024 | 11.76 | 11.76 | 11.10 | 11.32 | 11.32 | 10,756,838 |
| 08 Feb 2024 | 10.22 | 11.26 | 10.18 | 11.26 | 11.26 | 5,114,530 |
| 07 Feb 2024 | 9.80 | 10.54 | 9.77 | 10.24 | 10.24 | 9,414,695 |
| 06 Feb 2024 | 9.20 | 10.05 | 8.77 | 9.90 | 9.90 | 10,043,328 |
| 05 Feb 2024 | 10.33 | 10.33 | 9.41 | 9.41 | 9.41 | 10,178,568 |
| 02 Feb 2024 | 11.14 | 11.18 | 10.01 | 10.45 | 10.45 | 7,570,655 |
| 01 Feb 2024 | 11.28 | 11.40 | 10.93 | 11.05 | 11.05 | 5,144,600 |
| 31 Jan 2024 | 11.95 | 12.12 | 11.25 | 11.25 | 11.25 | 6,217,710 |
| 30 Jan 2024 | 12.29 | 12.45 | 11.97 | 11.97 | 11.97 | 3,783,946 |
| 29 Jan 2024 | 12.78 | 12.81 | 12.24 | 12.27 | 12.27 | 4,153,359 |
| 26 Jan 2024 | 12.76 | 13.00 | 12.72 | 12.75 | 12.75 | 3,476,317 |
| 25 Jan 2024 | 12.55 | 12.85 | 12.42 | 12.84 | 12.84 | 5,594,632 |
| 24 Jan 2024 | 12.52 | 12.58 | 11.95 | 12.44 | 12.44 | 6,256,548 |
| 23 Jan 2024 | 12.30 | 12.42 | 11.91 | 12.42 | 12.42 | 6,150,120 |
| 22 Jan 2024 | 13.21 | 13.25 | 12.25 | 12.30 | 12.30 | 5,154,166 |
| 19 Jan 2024 | 13.30 | 13.56 | 13.15 | 13.19 | 13.19 | 3,295,169 |
| 18 Jan 2024 | 13.50 | 13.59 | 12.87 | 13.29 | 13.29 | 6,569,475 |
| 17 Jan 2024 | 13.93 | 14.09 | 13.50 | 13.50 | 13.50 | 3,737,100 |
| 16 Jan 2024 | 14.24 | 14.41 | 13.86 | 14.07 | 14.07 | 4,321,194 |
| 15 Jan 2024 | 14.09 | 14.39 | 13.71 | 14.24 | 14.24 | 6,512,557 |
| 12 Jan 2024 | 14.52 | 14.85 | 14.41 | 14.48 | 14.48 | 3,751,400 |
| 11 Jan 2024 | 14.15 | 14.71 | 14.08 | 14.59 | 14.59 | 4,393,494 |
| 10 Jan 2024 | 14.22 | 14.56 | 14.01 | 14.17 | 14.17 | 3,895,658 |
| 09 Jan 2024 | 14.26 | 14.46 | 13.97 | 14.27 | 14.27 | 3,499,654 |
| 08 Jan 2024 | 14.72 | 14.77 | 14.25 | 14.26 | 14.26 | 4,104,673 |
| 05 Jan 2024 | 14.99 | 15.25 | 14.63 | 14.70 | 14.70 | 3,768,227 |
| 04 Jan 2024 | 15.25 | 15.25 | 14.97 | 15.05 | 15.05 | 2,603,671 |
| 03 Jan 2024 | 15.25 | 15.32 | 15.00 | 15.20 | 15.20 | 3,857,387 |
| 02 Jan 2024 | 15.45 | 15.48 | 15.07 | 15.29 | 15.29 | 3,980,617 |
| 29 Dec 2023 | 14.88 | 15.42 | 14.88 | 15.39 | 15.39 | 7,112,501 |
| 28 Dec 2023 | 14.08 | 15.04 | 14.06 | 14.93 | 14.93 | 8,346,533 |
| *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.