Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

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

Compare

51.03

+0.22

+(0.43%)

At close: February 21 at 3:04:55 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	51.19	51.60	50.40	51.03	51.03	6,092,525
Feb 20, 2025	50.51	51.34	49.53	50.81	50.81	8,107,832
Feb 19, 2025	47.17	50.50	47.10	50.40	50.40	11,934,316
Feb 18, 2025	48.14	48.16	46.16	46.44	46.44	5,289,650
Feb 17, 2025	47.20	48.78	46.50	47.79	47.79	6,628,324
Feb 14, 2025	46.80	47.61	46.57	47.17	47.17	2,744,409
Feb 13, 2025	47.75	48.08	46.80	46.90	46.90	3,641,600
Feb 12, 2025	47.31	48.15	47.02	47.88	47.88	3,018,232
Feb 11, 2025	48.20	48.23	47.13	47.33	47.33	4,074,624
Feb 10, 2025	49.03	49.05	47.97	48.47	48.47	4,296,991
Feb 7, 2025	48.02	49.80	47.79	49.09	49.09	5,719,025
Feb 6, 2025	48.06	48.60	47.59	48.00	48.00	4,600,025
Feb 5, 2025	49.42	49.78	48.14	48.23	48.23	2,762,359
Jan 27, 2025	49.98	50.60	49.13	49.20	49.20	3,092,250
Jan 24, 2025	48.45	49.77	48.21	49.63	49.63	4,164,350
Jan 23, 2025	49.60	49.60	48.43	48.52	48.52	3,743,575
Jan 22, 2025	48.16	49.45	47.90	48.48	48.48	2,974,509
Jan 21, 2025	47.37	49.00	47.31	48.76	48.76	5,713,364
Jan 20, 2025	47.38	47.99	47.00	47.34	47.34	4,191,800
Jan 17, 2025	47.28	47.75	46.53	46.95	46.95	3,273,525
Jan 16, 2025	47.51	48.11	47.23	47.40	47.40	4,612,824
Jan 15, 2025	48.86	48.86	46.58	46.60	46.60	5,307,656
Jan 14, 2025	47.27	49.23	47.18	48.85	48.85	5,060,963
Jan 13, 2025	46.95	48.20	46.70	47.85	47.85	4,588,262
Jan 10, 2025	45.06	47.66	45.06	46.88	46.88	6,539,239
Jan 9, 2025	44.97	45.34	44.61	44.95	44.95	4,881,000
Jan 8, 2025	46.86	46.86	44.00	45.19	45.19	5,278,225
Jan 7, 2025	46.55	47.27	46.33	46.90	46.90	2,031,600
Jan 6, 2025	46.62	47.18	46.10	46.54	46.54	1,883,275
Jan 3, 2025	46.81	47.69	46.50	46.62	46.62	3,542,818
Jan 2, 2025	48.21	48.37	46.22	46.73	46.73	3,999,400
Dec 31, 2024	49.00	49.19	47.81	47.87	47.87	3,763,946
Dec 30, 2024	48.94	49.88	48.51	49.09	49.09	3,200,774
Dec 27, 2024	0.12 Dividend
Dec 27, 2024	49.33	49.50	48.82	48.94	48.94	4,628,325
Dec 26, 2024	49.93	50.18	49.00	49.27	49.15	3,335,325
Dec 25, 2024	51.26	51.26	49.77	49.81	49.69	3,645,524
Dec 24, 2024	51.51	52.20	50.82	51.25	51.13	2,656,275
Dec 23, 2024	52.01	52.20	51.21	51.30	51.18	2,645,230
Dec 20, 2024	51.00	52.05	50.80	51.62	51.50	2,692,317
Dec 19, 2024	50.38	51.31	49.95	51.06	50.94	2,332,175
Dec 18, 2024	50.50	51.29	50.28	50.91	50.79	2,980,476
Dec 17, 2024	50.80	51.07	50.01	50.50	50.38	2,641,305
Dec 16, 2024	52.15	52.29	50.41	50.73	50.61	3,727,790
Dec 13, 2024	52.51	52.69	51.50	52.15	52.02	4,174,400
Dec 12, 2024	52.81	53.21	52.21	52.79	52.66	3,096,899
Dec 11, 2024	53.51	53.80	52.40	52.91	52.78	4,763,500
Dec 10, 2024	54.23	54.44	52.53	53.98	53.85	7,348,275
Dec 9, 2024	54.70	54.97	52.30	52.33	52.20	8,579,381
Dec 6, 2024	54.13	54.74	53.54	54.69	54.56	3,724,162
Dec 5, 2024	54.20	54.48	53.21	54.14	54.01	4,150,575
Dec 4, 2024	56.21	56.49	54.00	54.20	54.07	5,001,686
Dec 3, 2024	55.47	56.26	54.90	55.15	55.02	4,676,775
Dec 2, 2024	55.05	55.75	54.34	55.59	55.46	5,876,425
Nov 29, 2024	53.46	55.81	53.19	55.27	55.14	8,165,415
Nov 28, 2024	53.00	53.77	52.55	53.19	53.06	4,519,501
Nov 27, 2024	50.92	53.13	50.88	53.00	52.87	6,646,325
Nov 26, 2024	51.06	51.98	50.68	50.76	50.64	4,173,781
Nov 25, 2024	51.60	52.49	50.40	51.16	51.04	5,291,900
Nov 22, 2024	53.23	53.78	51.59	51.59	51.47	6,026,075
Nov 21, 2024	54.10	54.88	53.19	53.62	53.49	5,736,387
Nov 20, 2024	55.82	55.82	54.03	54.93	54.80	8,232,948
Nov 19, 2024	53.63	56.50	52.25	56.09	55.95	10,570,073
Nov 18, 2024	57.97	58.90	53.81	53.90	53.77	11,855,420
Nov 15, 2024	55.70	58.55	53.30	56.79	56.65	16,474,269
Nov 14, 2024	55.00	56.83	54.31	55.47	55.34	12,756,907
Nov 13, 2024	52.96	54.90	52.71	54.18	54.05	9,078,212
Nov 12, 2024	54.20	55.28	52.15	52.95	52.82	12,074,455
Nov 11, 2024	49.89	53.65	49.88	53.50	53.37	11,287,670
Nov 8, 2024	51.00	51.78	50.02	50.46	50.34	7,368,793
Nov 7, 2024	49.66	50.48	49.06	50.40	50.28	8,494,488
Nov 6, 2024	50.92	52.43	50.07	50.37	50.25	9,402,633
Nov 5, 2024	49.83	51.40	49.52	51.00	50.88	8,832,911
Nov 4, 2024	49.52	50.19	48.47	49.95	49.83	5,149,899
Nov 1, 2024	49.00	50.32	48.79	49.46	49.34	6,092,439
Oct 31, 2024	48.70	49.45	48.15	48.90	48.78	5,016,072
Oct 30, 2024	48.76	49.20	48.33	48.88	48.76	4,391,232
Oct 29, 2024	50.48	50.85	48.76	48.77	48.65	10,215,239
Oct 28, 2024	51.60	52.14	50.46	50.55	50.43	8,447,763
Oct 25, 2024	51.40	51.96	49.90	51.65	51.53	9,488,123
Oct 24, 2024	53.49	53.50	48.66	51.96	51.83	17,021,458
Oct 23, 2024	52.65	57.27	51.71	56.70	56.56	11,098,820
Oct 22, 2024	53.14	53.14	52.00	52.35	52.22	4,017,368
Oct 21, 2024	53.55	54.68	52.30	53.15	53.02	4,619,264
Oct 18, 2024	50.12	55.00	50.06	53.50	53.37	6,567,321
Oct 17, 2024	53.10	53.35	50.40	50.48	50.36	4,954,272
Oct 16, 2024	52.18	53.40	51.88	52.34	52.21	2,295,914
Oct 15, 2024	54.00	54.28	52.80	52.91	52.78	3,840,410
Oct 14, 2024	53.54	55.46	52.52	54.51	54.38	5,941,551
Oct 11, 2024	54.64	55.33	52.28	52.99	52.86	4,397,231
Oct 10, 2024	57.31	59.22	55.09	55.28	55.15	5,551,385
Oct 9, 2024	60.00	62.89	56.97	57.00	56.86	9,583,433
Oct 8, 2024	68.02	68.02	58.92	62.37	62.22	12,411,629
Sep 30, 2024	50.65	56.98	50.65	56.68	56.54	8,301,466
Sep 27, 2024	45.59	50.19	45.54	49.01	48.89	7,735,949
Sep 26, 2024	44.06	45.45	43.80	45.40	45.29	3,170,550
Sep 25, 2024	43.86	45.54	43.66	43.91	43.80	4,126,456
Sep 24, 2024	41.88	43.58	41.87	43.58	43.47	4,314,000
Sep 23, 2024	41.60	42.42	41.09	41.79	41.69	2,307,294
Sep 20, 2024	41.72	41.80	41.03	41.60	41.50	1,789,050
Sep 19, 2024	42.06	42.80	40.90	41.81	41.71	2,837,000
Sep 18, 2024	40.70	42.15	40.41	42.03	41.93	2,041,731
Sep 13, 2024	40.54	41.30	40.26	40.89	40.79	2,113,435
Sep 12, 2024	41.28	41.50	40.71	40.75	40.65	2,007,850
Sep 11, 2024	40.47	41.79	39.97	41.21	41.11	3,495,950
Sep 10, 2024	40.98	40.98	39.93	40.54	40.44	2,182,624
Sep 9, 2024	41.40	41.79	40.50	40.83	40.73	1,666,749
Sep 6, 2024	41.70	42.19	41.15	41.26	41.16	1,757,046
Sep 5, 2024	42.24	42.66	41.27	41.57	41.47	2,324,225
Sep 4, 2024	42.60	43.30	41.88	42.09	41.99	4,646,737
Sep 3, 2024	40.01	42.80	39.88	42.60	42.50	4,520,807
Sep 2, 2024	41.00	41.00	39.99	39.99	39.89	2,862,589
Aug 30, 2024	40.39	41.48	39.40	40.18	40.08	6,444,782
Aug 29, 2024	39.61	41.14	39.32	40.48	40.38	3,550,685
Aug 28, 2024	39.69	40.59	39.28	39.95	39.85	2,377,950
Aug 27, 2024	38.18	40.20	38.18	39.60	39.50	3,778,314
Aug 26, 2024	38.31	38.38	37.35	38.08	37.99	1,068,525
Aug 23, 2024	37.68	38.40	37.68	38.20	38.11	908,563
Aug 22, 2024	38.63	38.89	37.48	37.68	37.59	1,455,450
Aug 21, 2024	38.27	38.66	38.10	38.45	38.36	621,700
Aug 20, 2024	38.85	38.90	38.22	38.23	38.14	934,220
Aug 19, 2024	38.50	39.58	38.20	38.68	38.59	795,425
Aug 16, 2024	38.94	39.35	38.50	38.65	38.56	982,950
Aug 15, 2024	38.65	39.78	38.11	39.04	38.95	1,937,977
Aug 14, 2024	39.73	39.88	38.35	38.65	38.56	1,621,700
Aug 13, 2024	40.75	40.75	39.30	39.73	39.63	1,660,850
Aug 12, 2024	40.33	41.10	39.98	40.70	40.60	1,837,577
Aug 9, 2024	41.22	41.80	40.02	40.10	40.00	1,735,550
Aug 8, 2024	40.81	41.43	40.30	40.61	40.51	1,873,775
Aug 7, 2024	38.52	41.48	38.31	41.05	40.95	4,533,487
Aug 6, 2024	38.55	38.88	37.90	38.47	38.38	1,399,850
Aug 5, 2024	38.41	39.51	37.78	38.17	38.08	2,061,850
Aug 2, 2024	38.66	39.38	38.31	38.43	38.34	1,190,311
Aug 1, 2024	39.72	39.88	38.66	38.90	38.81	1,788,029
Jul 31, 2024	36.83	39.63	36.70	39.58	39.48	3,519,937
Jul 30, 2024	37.57	38.00	36.48	36.83	36.74	2,009,405
Jul 29, 2024	38.45	38.80	37.64	37.71	37.62	1,358,823
Jul 26, 2024	38.40	39.17	38.02	38.33	38.24	1,650,452
Jul 25, 2024	37.56	39.26	37.30	38.30	38.21	2,540,279
Jul 24, 2024	0.57 Dividend
Jul 24, 2024	38.14	38.54	37.50	37.56	37.47	1,230,377
Jul 23, 2024	40.35	40.48	38.68	38.72	38.06	1,453,460
Jul 22, 2024	40.83	41.39	40.26	40.51	39.82	1,848,037
Jul 19, 2024	39.82	41.14	39.35	40.65	39.96	1,844,996
Jul 18, 2024	39.83	40.29	39.27	40.11	39.43	1,912,961
Jul 17, 2024	40.65	41.56	39.72	39.99	39.31	2,586,075
Jul 16, 2024	40.79	41.11	40.22	40.65	39.96	1,394,297
Jul 15, 2024	41.40	41.60	40.53	41.25	40.55	1,807,050
Jul 12, 2024	41.37	42.01	40.60	41.05	40.35	2,351,513
Jul 11, 2024	40.01	41.50	39.44	41.39	40.68	2,974,935
Jul 10, 2024	38.24	40.22	38.04	39.41	38.74	2,957,200
Jul 9, 2024	38.68	38.87	37.38	38.40	37.75	3,690,285
Jul 8, 2024	40.00	40.40	38.36	38.66	38.00	3,285,040
Jul 5, 2024	42.79	42.95	40.20	40.50	39.81	3,178,180
Jul 4, 2024	42.07	43.48	42.03	42.60	41.87	3,833,266
Jul 3, 2024	40.34	42.20	40.18	42.03	41.31	3,103,316
Jul 2, 2024	41.03	41.26	40.00	40.41	39.72	2,542,600
Jul 1, 2024	41.68	42.13	40.40	41.27	40.57	2,133,246
Jun 28, 2024	42.13	43.08	41.65	41.76	41.05	2,421,008
Jun 27, 2024	43.70	43.81	42.17	42.51	41.79	1,994,075
Jun 26, 2024	42.72	44.01	42.12	43.79	43.04	2,016,914
Jun 25, 2024	43.00	43.50	42.70	42.80	42.07	1,607,062
Jun 24, 2024	45.00	45.10	42.84	43.28	42.54	2,784,499
Jun 21, 2024	44.87	45.10	44.02	44.80	44.04	1,859,105
Jun 20, 2024	44.63	45.16	44.53	44.53	43.77	1,650,813
Jun 19, 2024	45.20	45.20	44.61	44.83	44.07	1,422,670
Jun 18, 2024	45.50	45.76	44.86	45.23	44.46	1,911,513
Jun 17, 2024	45.50	46.20	45.09	45.62	44.84	1,874,625
Jun 14, 2024	46.25	46.49	45.12	45.70	44.92	3,048,172
Jun 13, 2024	47.08	47.30	46.20	46.38	45.59	2,346,137
Jun 12, 2024	47.30	47.56	46.71	46.96	46.16	1,595,925
Jun 11, 2024	47.09	47.78	46.20	47.27	46.46	1,600,123
Jun 7, 2024	49.06	49.34	47.21	47.33	46.52	2,320,900
Jun 6, 2024	50.00	50.56	48.63	49.03	48.19	2,367,486
Jun 5, 2024	50.26	50.70	49.91	50.00	49.15	1,996,478
Jun 4, 2024	49.03	50.77	48.51	50.40	49.54	4,455,696
Jun 3, 2024	48.13	48.44	47.60	48.30	47.48	1,748,075
May 31, 2024	48.14	49.47	47.82	48.37	47.55	2,840,975
May 30, 2024	47.10	49.20	46.79	48.36	47.54	3,290,000
May 29, 2024	48.03	48.49	46.70	47.01	46.21	2,163,909
May 28, 2024	47.88	48.33	47.01	48.11	47.29	2,277,441
May 27, 2024	47.66	48.15	47.10	47.94	47.12	1,820,050
May 24, 2024	48.24	48.45	47.66	47.66	46.85	1,594,930
May 23, 2024	49.00	49.00	47.95	48.25	47.43	2,196,725
May 22, 2024	50.13	50.33	48.69	49.15	48.31	1,500,210
May 21, 2024	49.45	50.00	49.00	49.20	48.36	1,507,253
May 20, 2024	50.48	50.82	48.93	49.47	48.63	3,273,742
May 17, 2024	48.50	50.20	48.50	50.15	49.29	3,292,025
May 16, 2024	49.86	50.06	48.25	48.49	47.66	2,877,373
May 15, 2024	50.22	50.22	49.34	49.45	48.61	1,462,950
May 14, 2024	51.45	51.55	49.98	50.11	49.26	2,217,973
May 13, 2024	51.03	51.65	50.12	51.32	50.45	2,721,550
May 10, 2024	53.00	53.00	50.75	51.17	50.30	3,229,650
May 9, 2024	50.00	52.82	49.95	52.68	51.78	5,738,780
May 8, 2024	50.68	50.79	49.90	50.36	49.50	3,355,009
May 7, 2024	49.90	50.66	49.13	50.30	49.44	5,138,525
May 6, 2024	47.95	49.73	47.92	49.53	48.69	6,143,693
Apr 30, 2024	48.15	48.35	46.76	46.81	46.01	3,371,762
Apr 29, 2024	44.05	48.40	43.99	47.96	47.14	7,814,898
Apr 26, 2024	44.50	45.51	44.00	44.06	43.31	5,764,925
Apr 25, 2024	44.83	45.64	44.00	44.90	44.13	2,784,631
Apr 24, 2024	45.80	46.18	44.13	44.68	43.92	3,412,131
Apr 23, 2024	44.23	46.15	44.23	45.58	44.80	4,085,162
Apr 22, 2024	47.00	47.09	42.02	44.38	43.62	9,344,498
Apr 19, 2024	48.09	49.24	47.80	48.49	47.66	3,792,895
Apr 18, 2024	50.10	50.15	47.35	48.62	47.79	6,375,247
Apr 17, 2024	48.80	50.95	48.54	50.91	50.04	5,119,691
Apr 16, 2024	50.29	50.30	48.11	48.82	47.99	4,507,810
Apr 15, 2024	47.75	50.48	47.75	49.90	49.05	4,630,994
Apr 12, 2024	49.38	49.38	47.31	47.43	46.62	3,365,949
Apr 11, 2024	48.32	50.26	47.91	49.48	48.64	4,736,366
Apr 10, 2024	48.09	49.49	48.00	48.83	48.00	5,213,762
Apr 9, 2024	45.50	47.99	45.18	47.61	46.80	4,326,445
Apr 8, 2024	46.72	46.99	45.20	45.21	44.44	2,057,514
Apr 3, 2024	46.52	46.76	46.00	46.63	45.83	1,777,084
Apr 2, 2024	46.01	46.99	45.76	46.50	45.71	2,432,943
Apr 1, 2024	44.71	46.24	44.60	46.06	45.27	2,692,125
Mar 29, 2024	44.31	45.05	44.02	44.71	43.95	1,229,900
Mar 28, 2024	44.62	45.75	44.43	44.67	43.91	3,005,880
Mar 27, 2024	45.99	46.31	44.89	44.92	44.15	2,854,067
Mar 26, 2024	44.52	46.86	44.52	46.44	45.65	4,028,877
Mar 25, 2024	45.90	46.70	44.71	44.73	43.97	3,342,749
Mar 22, 2024	45.53	47.60	45.40	46.08	45.29	6,060,235
Mar 21, 2024	46.28	46.66	45.15	45.42	44.65	2,280,952
Mar 20, 2024	45.95	46.65	45.68	46.20	45.41	3,044,259
Mar 19, 2024	45.70	46.33	45.45	45.90	45.12	3,290,197
Mar 18, 2024	46.39	46.69	44.34	45.75	44.97	5,412,769
Mar 15, 2024	46.00	46.69	45.70	46.55	45.76	2,421,539
Mar 14, 2024	46.21	46.97	45.71	46.01	45.23	2,180,750
Mar 13, 2024	47.48	47.77	46.53	46.61	45.82	3,193,400
Mar 12, 2024	47.62	48.66	47.09	47.42	46.61	3,271,806
Mar 11, 2024	46.40	47.90	45.64	47.62	46.81	4,326,344
Mar 8, 2024	46.56	47.04	45.60	46.05	45.26	3,036,703
Mar 7, 2024	47.20	47.58	46.48	46.50	45.71	2,786,088
Mar 6, 2024	48.24	48.24	46.82	47.05	46.25	4,421,152
Mar 5, 2024	48.02	48.84	47.76	48.39	47.56	3,436,900
Mar 4, 2024	49.51	49.51	48.13	48.42	47.59	3,416,279
Mar 1, 2024	50.24	50.80	48.65	49.51	48.67	5,475,550
Feb 29, 2024	48.45	50.55	48.31	50.30	49.44	4,079,520
Feb 28, 2024	49.60	51.09	48.62	48.80	47.97	5,650,741
Feb 27, 2024	46.97	49.50	46.73	49.48	48.64	4,820,386
Feb 26, 2024	47.21	47.68	46.37	47.28	46.47	4,623,005
Feb 23, 2024	48.22	48.49	46.63	47.40	46.59	4,513,689
Feb 22, 2024	48.85	48.88	47.74	48.22	47.40	2,576,765
Feb 21, 2024	48.20	49.85	47.47	48.50	47.67	4,030,860

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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