Shenzhen - Delayed Quote CNY

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

Compare
49.01 +3.61 (+7.95%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 45.59 50.19 45.54 49.01 49.01 7,735,949
Sep 26, 2024 44.06 45.45 43.80 45.40 45.40 3,170,550
Sep 25, 2024 43.86 45.54 43.66 43.91 43.91 4,126,456
Sep 24, 2024 41.88 43.58 41.87 43.58 43.58 4,314,000
Sep 23, 2024 41.60 42.42 41.09 41.79 41.79 2,307,294
Sep 20, 2024 41.72 41.80 41.03 41.60 41.60 1,789,050
Sep 19, 2024 42.06 42.80 40.90 41.81 41.81 2,837,000
Sep 18, 2024 40.70 42.15 40.41 42.03 42.03 2,041,731
Sep 13, 2024 40.54 41.30 40.26 40.89 40.89 2,113,435
Sep 12, 2024 41.28 41.50 40.71 40.75 40.75 2,007,850
Sep 11, 2024 40.47 41.79 39.97 41.21 41.21 3,495,950
Sep 10, 2024 40.98 40.98 39.93 40.54 40.54 2,182,624
Sep 9, 2024 41.40 41.79 40.50 40.83 40.83 1,666,749
Sep 6, 2024 41.70 42.19 41.15 41.26 41.26 1,757,046
Sep 5, 2024 42.24 42.66 41.27 41.57 41.57 2,324,225
Sep 4, 2024 42.60 43.30 41.88 42.09 42.09 4,646,737
Sep 3, 2024 40.01 42.80 39.88 42.60 42.60 4,520,807
Sep 2, 2024 41.00 41.00 39.99 39.99 39.99 2,862,589
Aug 30, 2024 40.39 41.48 39.40 40.18 40.18 6,444,782
Aug 29, 2024 39.61 41.14 39.32 40.48 40.48 3,550,685
Aug 28, 2024 39.69 40.59 39.28 39.95 39.95 2,377,950
Aug 27, 2024 38.18 40.20 38.18 39.60 39.60 3,778,314
Aug 26, 2024 38.31 38.38 37.35 38.08 38.08 1,068,525
Aug 23, 2024 37.68 38.40 37.68 38.20 38.20 908,563
Aug 22, 2024 38.63 38.89 37.48 37.68 37.68 1,455,450
Aug 21, 2024 38.27 38.66 38.10 38.45 38.45 621,700
Aug 20, 2024 38.85 38.90 38.22 38.23 38.23 934,220
Aug 19, 2024 38.50 39.58 38.20 38.68 38.68 795,425
Aug 16, 2024 38.94 39.35 38.50 38.65 38.65 982,950
Aug 15, 2024 38.65 39.78 38.11 39.04 39.04 1,937,977
Aug 14, 2024 39.73 39.88 38.35 38.65 38.65 1,621,700
Aug 13, 2024 40.75 40.75 39.30 39.73 39.73 1,660,850
Aug 12, 2024 40.33 41.10 39.98 40.70 40.70 1,837,577
Aug 9, 2024 41.22 41.80 40.02 40.10 40.10 1,735,550
Aug 8, 2024 40.81 41.43 40.30 40.61 40.61 1,873,775
Aug 7, 2024 38.52 41.48 38.31 41.05 41.05 4,533,487
Aug 6, 2024 38.55 38.88 37.90 38.47 38.47 1,399,850
Aug 5, 2024 38.41 39.51 37.78 38.17 38.17 2,061,850
Aug 2, 2024 38.66 39.38 38.31 38.43 38.43 1,190,311
Aug 1, 2024 39.72 39.88 38.66 38.90 38.90 1,788,029
Jul 31, 2024 36.83 39.63 36.70 39.58 39.58 3,519,937
Jul 30, 2024 37.57 38.00 36.48 36.83 36.83 2,009,405
Jul 29, 2024 38.45 38.80 37.64 37.71 37.71 1,358,823
Jul 26, 2024 38.40 39.17 38.02 38.33 38.33 1,650,452
Jul 25, 2024 37.56 39.26 37.30 38.30 38.30 2,540,279
Jul 24, 2024 0.57 Dividend
Jul 24, 2024 38.14 38.54 37.50 37.56 37.56 1,230,377
Jul 23, 2024 40.35 40.48 38.68 38.72 38.15 1,453,460
Jul 22, 2024 40.83 41.39 40.26 40.51 39.92 1,848,037
Jul 19, 2024 39.82 41.14 39.35 40.65 40.05 1,844,996
Jul 18, 2024 39.83 40.29 39.27 40.11 39.52 1,912,961
Jul 17, 2024 40.65 41.56 39.72 39.99 39.40 2,586,075
Jul 16, 2024 40.79 41.11 40.22 40.65 40.05 1,394,297
Jul 15, 2024 41.40 41.60 40.53 41.25 40.64 1,807,050
Jul 12, 2024 41.37 42.01 40.60 41.05 40.45 2,351,513
Jul 11, 2024 40.01 41.50 39.44 41.39 40.78 2,974,935
Jul 10, 2024 38.24 40.22 38.04 39.41 38.83 2,957,200
Jul 9, 2024 38.68 38.87 37.38 38.40 37.84 3,690,285
Jul 8, 2024 40.00 40.40 38.36 38.66 38.09 3,285,040
Jul 5, 2024 42.79 42.95 40.20 40.50 39.91 3,178,180
Jul 4, 2024 42.07 43.48 42.03 42.60 41.98 3,833,266
Jul 3, 2024 40.34 42.20 40.18 42.03 41.41 3,103,316
Jul 2, 2024 41.03 41.26 40.00 40.41 39.82 2,542,600
Jul 1, 2024 41.68 42.13 40.40 41.27 40.66 2,133,246
Jun 28, 2024 42.13 43.08 41.65 41.76 41.15 2,421,008
Jun 27, 2024 43.70 43.81 42.17 42.51 41.89 1,994,075
Jun 26, 2024 42.72 44.01 42.12 43.79 43.15 2,016,914
Jun 25, 2024 43.00 43.50 42.70 42.80 42.17 1,607,062
Jun 24, 2024 45.00 45.10 42.84 43.28 42.65 2,784,499
Jun 21, 2024 44.87 45.10 44.02 44.80 44.14 1,859,105
Jun 20, 2024 44.63 45.16 44.53 44.53 43.88 1,650,813
Jun 19, 2024 45.20 45.20 44.61 44.83 44.17 1,422,670
Jun 18, 2024 45.50 45.76 44.86 45.23 44.57 1,911,513
Jun 17, 2024 45.50 46.20 45.09 45.62 44.95 1,874,625
Jun 14, 2024 46.25 46.49 45.12 45.70 45.03 3,048,172
Jun 13, 2024 47.08 47.30 46.20 46.38 45.70 2,346,137
Jun 12, 2024 47.30 47.56 46.71 46.96 46.27 1,595,925
Jun 11, 2024 47.09 47.78 46.20 47.27 46.58 1,600,123
Jun 7, 2024 49.06 49.34 47.21 47.33 46.64 2,320,900
Jun 6, 2024 50.00 50.56 48.63 49.03 48.31 2,367,486
Jun 5, 2024 50.26 50.70 49.91 50.00 49.27 1,996,478
Jun 4, 2024 49.03 50.77 48.51 50.40 49.66 4,455,696
Jun 3, 2024 48.13 48.44 47.60 48.30 47.59 1,748,075
May 31, 2024 48.14 49.47 47.82 48.37 47.66 2,840,975
May 30, 2024 47.10 49.20 46.79 48.36 47.65 3,290,000
May 29, 2024 48.03 48.49 46.70 47.01 46.32 2,163,909
May 28, 2024 47.88 48.33 47.01 48.11 47.40 2,277,441
May 27, 2024 47.66 48.15 47.10 47.94 47.24 1,820,050
May 24, 2024 48.24 48.45 47.66 47.66 46.96 1,594,930
May 23, 2024 49.00 49.00 47.95 48.25 47.54 2,196,725
May 22, 2024 50.13 50.33 48.69 49.15 48.43 1,500,210
May 21, 2024 49.45 50.00 49.00 49.20 48.48 1,507,253
May 20, 2024 50.48 50.82 48.93 49.47 48.74 3,273,742
May 17, 2024 48.50 50.20 48.50 50.15 49.41 3,292,025
May 16, 2024 49.86 50.06 48.25 48.49 47.78 2,877,373
May 15, 2024 50.22 50.22 49.34 49.45 48.72 1,462,950
May 14, 2024 51.45 51.55 49.98 50.11 49.37 2,217,973
May 13, 2024 51.03 51.65 50.12 51.32 50.57 2,721,550
May 10, 2024 53.00 53.00 50.75 51.17 50.42 3,229,650
May 9, 2024 50.00 52.82 49.95 52.68 51.91 5,738,780
May 8, 2024 50.68 50.79 49.90 50.36 49.62 3,355,009
May 7, 2024 49.90 50.66 49.13 50.30 49.56 5,138,525
May 6, 2024 47.95 49.73 47.92 49.53 48.80 6,143,693
Apr 30, 2024 48.15 48.35 46.76 46.81 46.12 3,371,762
Apr 29, 2024 44.05 48.40 43.99 47.96 47.26 7,814,898
Apr 26, 2024 44.50 45.51 44.00 44.06 43.41 5,764,925
Apr 25, 2024 44.83 45.64 44.00 44.90 44.24 2,784,631
Apr 24, 2024 45.80 46.18 44.13 44.68 44.02 3,412,131
Apr 23, 2024 44.23 46.15 44.23 45.58 44.91 4,085,162
Apr 22, 2024 47.00 47.09 42.02 44.38 43.73 9,344,498
Apr 19, 2024 48.09 49.24 47.80 48.49 47.78 3,792,895
Apr 18, 2024 50.10 50.15 47.35 48.62 47.91 6,375,247
Apr 17, 2024 48.80 50.95 48.54 50.91 50.16 5,119,691
Apr 16, 2024 50.29 50.30 48.11 48.82 48.10 4,507,810
Apr 15, 2024 47.75 50.48 47.75 49.90 49.17 4,630,994
Apr 12, 2024 49.38 49.38 47.31 47.43 46.73 3,365,949
Apr 11, 2024 48.32 50.26 47.91 49.48 48.75 4,736,366
Apr 10, 2024 48.09 49.49 48.00 48.83 48.11 5,213,762
Apr 9, 2024 45.50 47.99 45.18 47.61 46.91 4,326,445
Apr 8, 2024 46.72 46.99 45.20 45.21 44.55 2,057,514
Apr 3, 2024 46.52 46.76 46.00 46.63 45.95 1,777,084
Apr 2, 2024 46.01 46.99 45.76 46.50 45.82 2,432,943
Apr 1, 2024 44.71 46.24 44.60 46.06 45.38 2,692,125
Mar 29, 2024 44.31 45.05 44.02 44.71 44.05 1,229,900
Mar 28, 2024 44.62 45.75 44.43 44.67 44.01 3,005,880
Mar 27, 2024 45.99 46.31 44.89 44.92 44.26 2,854,067
Mar 26, 2024 44.52 46.86 44.52 46.44 45.76 4,028,877
Mar 25, 2024 45.90 46.70 44.71 44.73 44.07 3,342,749
Mar 22, 2024 45.53 47.60 45.40 46.08 45.40 6,060,235
Mar 21, 2024 46.28 46.66 45.15 45.42 44.75 2,280,952
Mar 20, 2024 45.95 46.65 45.68 46.20 45.52 3,044,259
Mar 19, 2024 45.70 46.33 45.45 45.90 45.23 3,290,197
Mar 18, 2024 46.39 46.69 44.34 45.75 45.08 5,412,769
Mar 15, 2024 46.00 46.69 45.70 46.55 45.87 2,421,539
Mar 14, 2024 46.21 46.97 45.71 46.01 45.34 2,180,750
Mar 13, 2024 47.48 47.77 46.53 46.61 45.93 3,193,400
Mar 12, 2024 47.62 48.66 47.09 47.42 46.72 3,271,806
Mar 11, 2024 46.40 47.90 45.64 47.62 46.92 4,326,344
Mar 8, 2024 46.56 47.04 45.60 46.05 45.37 3,036,703
Mar 7, 2024 47.20 47.58 46.48 46.50 45.82 2,786,088
Mar 6, 2024 48.24 48.24 46.82 47.05 46.36 4,421,152
Mar 5, 2024 48.02 48.84 47.76 48.39 47.68 3,436,900
Mar 4, 2024 49.51 49.51 48.13 48.42 47.71 3,416,279
Mar 1, 2024 50.24 50.80 48.65 49.51 48.78 5,475,550
Feb 29, 2024 48.45 50.55 48.31 50.30 49.56 4,079,520
Feb 28, 2024 49.60 51.09 48.62 48.80 48.08 5,650,741
Feb 27, 2024 46.97 49.50 46.73 49.48 48.75 4,820,386
Feb 26, 2024 47.21 47.68 46.37 47.28 46.59 4,623,005
Feb 23, 2024 48.22 48.49 46.63 47.40 46.70 4,513,689
Feb 22, 2024 48.85 48.88 47.74 48.22 47.51 2,576,765
Feb 21, 2024 48.20 49.85 47.47 48.50 47.79 4,030,860
Feb 20, 2024 48.79 49.50 48.05 48.81 48.09 3,345,436
Feb 19, 2024 51.49 51.49 47.21 48.70 47.99 5,702,867
Feb 8, 2024 50.95 53.70 49.60 50.00 49.27 8,116,144
Feb 7, 2024 48.51 51.30 48.19 50.95 50.20 8,654,366
Feb 6, 2024 41.25 49.82 41.02 49.17 48.45 9,357,905
Feb 5, 2024 41.12 42.88 38.51 41.52 40.91 6,260,324
Feb 2, 2024 43.00 43.66 40.50 41.15 40.55 5,506,338
Feb 1, 2024 43.88 44.49 42.53 42.84 42.21 2,468,814
Jan 31, 2024 44.15 45.40 43.55 44.13 43.48 3,109,428
Jan 30, 2024 46.49 46.79 43.99 44.01 43.36 2,886,935
Jan 29, 2024 48.25 48.31 46.60 46.70 46.01 3,116,776
Jan 26, 2024 48.48 50.09 47.73 48.31 47.60 3,853,137
Jan 25, 2024 46.30 48.82 45.69 48.21 47.50 3,548,976
Jan 24, 2024 46.57 46.73 44.50 46.30 45.62 4,917,125
Jan 23, 2024 43.30 45.34 43.05 44.68 44.02 2,903,812
Jan 22, 2024 46.11 46.43 43.14 43.41 42.77 3,406,300
Jan 19, 2024 46.94 47.89 46.16 46.50 45.82 1,537,850
Jan 18, 2024 45.99 47.15 45.30 46.96 46.27 3,612,869
Jan 17, 2024 48.09 48.09 46.10 46.10 45.42 2,369,229
Jan 16, 2024 48.11 49.06 47.52 48.10 47.39 2,945,399
Jan 15, 2024 48.86 49.49 47.81 47.96 47.26 3,523,971
Jan 12, 2024 47.56 49.38 47.40 48.77 48.05 4,578,069
Jan 11, 2024 48.10 48.10 46.36 47.56 46.86 4,213,313
Jan 10, 2024 49.01 49.70 48.11 48.11 47.40 1,367,141
Jan 9, 2024 47.90 49.30 47.71 49.16 48.44 2,395,360
Jan 8, 2024 49.45 49.79 47.55 47.90 47.20 4,460,258
Jan 5, 2024 51.51 52.19 49.51 49.89 49.16 2,021,624
Jan 4, 2024 51.59 51.80 51.31 51.50 50.74 983,672
Jan 3, 2024 51.80 52.03 51.35 51.59 50.83 1,067,694
Jan 2, 2024 53.08 53.08 51.11 51.80 51.04 2,900,796
Dec 29, 2023 53.18 53.45 52.79 53.06 52.28 1,154,404
Dec 28, 2023 52.26 53.30 51.70 53.13 52.35 1,811,675
Dec 27, 2023 51.80 52.56 51.33 52.04 51.28 1,399,507
Dec 26, 2023 51.99 52.37 51.60 51.95 51.19 815,881
Dec 25, 2023 51.65 52.75 51.40 51.96 51.20 879,675
Dec 22, 2023 50.80 52.20 50.30 51.76 51.00 1,388,777
Dec 21, 2023 51.00 51.48 50.34 50.76 50.02 1,383,650
Dec 20, 2023 51.89 51.94 50.80 50.95 50.20 1,305,575
Dec 19, 2023 51.34 51.99 51.15 51.63 50.87 1,131,199
Dec 18, 2023 52.27 52.49 51.23 51.64 50.88 1,711,873
Dec 15, 2023 53.54 53.54 51.95 52.22 51.45 2,101,442
Dec 14, 2023 51.91 53.33 51.88 52.90 52.12 2,301,523
Dec 13, 2023 52.38 52.43 51.60 51.90 51.14 1,491,041
Dec 12, 2023 53.40 53.40 52.15 52.44 51.67 1,320,100
Dec 11, 2023 51.52 52.91 50.60 52.84 52.06 2,580,747
Dec 8, 2023 51.88 52.17 50.70 51.52 50.76 2,854,072
Dec 7, 2023 51.41 52.13 50.25 52.00 51.24 3,484,019
Dec 6, 2023 50.20 52.08 49.97 51.76 51.00 3,298,996
Dec 5, 2023 49.72 50.95 49.30 50.41 49.67 2,516,549
Dec 4, 2023 49.75 50.79 49.65 49.98 49.25 1,940,032
Dec 1, 2023 50.29 52.50 49.80 50.21 49.47 2,303,484
Nov 30, 2023 49.50 50.65 49.31 50.29 49.55 2,115,366
Nov 29, 2023 49.41 50.28 47.86 49.66 48.93 2,884,932
Nov 28, 2023 50.81 50.81 49.40 49.51 48.78 2,815,937
Nov 27, 2023 51.57 51.78 50.10 50.55 49.81 2,985,878
Nov 24, 2023 52.91 52.91 51.00 51.54 50.78 2,955,228
Nov 23, 2023 52.30 53.19 52.20 53.12 52.34 1,550,054
Nov 22, 2023 53.78 54.09 52.50 52.52 51.75 1,993,475
Nov 21, 2023 54.00 54.56 53.78 53.89 53.10 2,104,107
Nov 20, 2023 53.10 54.30 52.85 54.12 53.33 2,383,232
Nov 17, 2023 52.90 53.17 52.25 53.12 52.34 1,705,640
Nov 16, 2023 54.00 54.00 52.92 52.98 52.20 1,320,857
Nov 15, 2023 53.66 54.30 53.11 53.99 53.20 2,212,108
Nov 14, 2023 53.61 53.69 52.71 53.00 52.22 1,629,826
Nov 13, 2023 53.65 53.95 52.52 53.63 52.84 1,751,894
Nov 10, 2023 53.61 54.15 53.22 53.70 52.91 1,451,925
Nov 9, 2023 54.31 54.50 53.15 53.89 53.10 2,431,075
Nov 8, 2023 53.50 53.50 52.88 53.14 52.36 1,696,920
Nov 7, 2023 53.28 53.97 52.85 53.70 52.91 2,041,212
Nov 6, 2023 52.29 53.81 52.00 53.59 52.80 2,284,365
Nov 3, 2023 52.06 53.28 51.85 51.98 51.22 2,449,064
Nov 2, 2023 53.20 53.30 51.77 51.82 51.06 1,670,336
Nov 1, 2023 54.40 54.56 52.86 53.09 52.31 2,114,875
Oct 31, 2023 55.00 55.36 54.29 54.30 53.50 1,410,240
Oct 30, 2023 54.37 55.39 53.15 54.96 54.15 2,523,816
Oct 27, 2023 51.98 55.77 51.86 54.98 54.17 5,353,478
Oct 26, 2023 53.44 53.79 50.75 51.85 51.09 3,967,601
Oct 25, 2023 54.30 55.00 52.10 53.51 52.73 3,643,915
Oct 24, 2023 53.98 54.97 52.80 54.23 53.43 2,888,923
Oct 23, 2023 54.84 55.55 52.92 53.28 52.50 1,995,350
Oct 20, 2023 56.01 56.65 54.89 55.21 54.40 2,316,909
Oct 19, 2023 57.41 58.34 56.23 56.23 55.41 1,742,840
Oct 18, 2023 57.74 58.40 57.50 57.71 56.86 1,267,250
Oct 17, 2023 57.71 58.35 57.37 58.00 57.15 1,209,922
Oct 16, 2023 58.02 59.05 57.50 57.53 56.69 1,414,600
Oct 13, 2023 58.05 58.45 57.04 58.01 57.16 1,720,929
Oct 12, 2023 58.15 58.69 57.69 58.57 57.71 1,405,754
Oct 11, 2023 58.26 58.45 57.56 57.77 56.92 1,707,475
Oct 10, 2023 59.19 59.50 57.90 58.11 57.26 1,482,200
Oct 9, 2023 58.40 59.47 58.00 59.14 58.27 1,989,100
Sep 28, 2023 59.93 60.00 57.71 58.40 57.54 3,580,817
Sep 27, 2023 59.07 60.36 58.20 59.92 59.04 2,819,000