Sunresin New Materials Co.,Ltd (SHE:300487)
China
· Delayed Price · Currency is CNY 57.93
+0.18 (0.31%)
Sep 29, 2025, 2:45 PM CST
SHE:300487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.80 | 59.00 | 57.41 | 57.75 | 57.75 | -0.03% | 3,785,986 |
| Sep 25, 2025 | 58.36 | 59.49 | 57.69 | 57.77 | 57.77 | -2.60% | 5,458,397 |
| Sep 24, 2025 | 55.91 | 60.00 | 55.50 | 59.31 | 59.31 | 5.74% | 9,859,220 |
| Sep 23, 2025 | 55.62 | 56.98 | 54.50 | 56.09 | 56.09 | 0.56% | 5,086,408 |
| Sep 22, 2025 | 56.72 | 56.90 | 55.20 | 55.78 | 55.78 | -1.86% | 4,729,593 |
| Sep 19, 2025 | 54.01 | 57.85 | 54.00 | 56.84 | 56.84 | 5.16% | 7,777,082 |
| Sep 18, 2025 | 55.39 | 55.75 | 53.53 | 54.05 | 54.05 | -2.03% | 5,040,937 |
| Sep 17, 2025 | 53.81 | 55.80 | 53.73 | 55.17 | 55.17 | 2.17% | 5,341,813 |
| Sep 16, 2025 | 54.40 | 55.17 | 53.49 | 54.00 | 54.00 | 0.33% | 3,721,900 |
| Sep 15, 2025 | 55.51 | 55.56 | 53.70 | 53.82 | 53.82 | -2.76% | 4,682,424 |
| Sep 12, 2025 | 54.68 | 55.98 | 54.41 | 55.35 | 55.35 | 1.21% | 5,438,534 |
| Sep 11, 2025 | 54.26 | 55.56 | 53.40 | 54.69 | 54.69 | 0.85% | 7,229,963 |
| Sep 10, 2025 | 55.03 | 55.92 | 54.00 | 54.23 | 54.23 | -1.76% | 4,370,996 |
| Sep 9, 2025 | 56.07 | 56.40 | 54.80 | 55.20 | 55.20 | -1.95% | 3,465,735 |
| Sep 8, 2025 | 56.66 | 56.70 | 55.49 | 56.30 | 56.30 | 0.43% | 4,901,444 |
| Sep 5, 2025 | 53.65 | 56.56 | 53.51 | 56.06 | 56.06 | 4.82% | 7,286,139 |
| Sep 4, 2025 | 55.00 | 56.63 | 52.63 | 53.48 | 53.48 | -2.76% | 6,956,602 |
| Sep 3, 2025 | 55.64 | 56.10 | 54.66 | 55.00 | 55.00 | -1.24% | 4,620,138 |
| Sep 2, 2025 | 56.16 | 56.68 | 54.88 | 55.69 | 55.69 | -0.66% | 6,709,151 |
| Sep 1, 2025 | 55.55 | 56.48 | 54.60 | 56.06 | 56.06 | 1.72% | 9,278,691 |
| Aug 29, 2025 | 51.59 | 55.81 | 51.59 | 55.11 | 55.11 | 7.01% | 15,612,703 |
| Aug 28, 2025 | 51.28 | 51.64 | 50.10 | 51.50 | 51.50 | 0.29% | 8,383,371 |
| Aug 27, 2025 | 52.28 | 52.60 | 51.35 | 51.35 | 51.35 | -1.63% | 7,609,975 |
| Aug 26, 2025 | 52.24 | 53.00 | 51.61 | 52.20 | 52.20 | -0.42% | 5,947,054 |
| Aug 25, 2025 | 53.99 | 53.99 | 51.95 | 52.42 | 52.42 | -1.95% | 11,406,600 |
| Aug 22, 2025 | 52.87 | 54.10 | 52.73 | 53.46 | 53.46 | 1.12% | 6,117,654 |
| Aug 21, 2025 | 53.26 | 54.50 | 52.50 | 52.87 | 52.87 | -0.58% | 5,540,812 |
| Aug 20, 2025 | 53.06 | 54.68 | 52.25 | 53.18 | 53.18 | -1.32% | 8,136,201 |
| Aug 19, 2025 | 52.98 | 54.78 | 52.75 | 53.89 | 53.89 | 2.45% | 7,313,655 |
| Aug 18, 2025 | 51.76 | 52.98 | 51.18 | 52.60 | 52.60 | 2.94% | 5,350,238 |
| Aug 15, 2025 | 50.79 | 51.37 | 50.56 | 51.10 | 51.10 | 0.59% | 3,091,456 |
| Aug 14, 2025 | 51.87 | 51.99 | 50.59 | 50.80 | 50.80 | -1.97% | 3,334,897 |
| Aug 13, 2025 | 50.82 | 51.98 | 50.50 | 51.82 | 51.82 | 2.43% | 3,943,005 |
| Aug 12, 2025 | 50.86 | 51.19 | 50.34 | 50.59 | 50.59 | -0.65% | 3,291,784 |
| Aug 11, 2025 | 52.95 | 53.30 | 50.69 | 50.92 | 50.92 | 0.26% | 4,345,593 |
| Aug 8, 2025 | 50.96 | 51.10 | 50.38 | 50.79 | 50.79 | 0.47% | 1,839,250 |
| Aug 7, 2025 | 51.38 | 51.52 | 50.22 | 50.55 | 50.55 | -1.27% | 2,630,325 |
| Aug 6, 2025 | 51.07 | 51.37 | 50.82 | 51.20 | 51.20 | 0.08% | 1,573,594 |
| Aug 5, 2025 | 50.88 | 51.35 | 50.50 | 51.16 | 51.16 | 0.87% | 2,108,684 |
| Aug 4, 2025 | 50.33 | 50.91 | 49.68 | 50.72 | 50.72 | 0.58% | 2,968,168 |
| Aug 1, 2025 | 51.80 | 51.95 | 50.11 | 50.43 | 50.43 | -2.64% | 3,437,400 |
| Jul 31, 2025 | 53.30 | 53.50 | 51.71 | 51.80 | 51.80 | -3.18% | 4,077,906 |
| Jul 30, 2025 | 53.15 | 54.26 | 52.85 | 53.50 | 53.50 | 0.85% | 2,883,460 |
| Jul 29, 2025 | 53.65 | 53.65 | 52.61 | 53.05 | 53.05 | -1.17% | 3,023,154 |
| Jul 28, 2025 | 54.82 | 55.20 | 53.40 | 53.68 | 53.68 | -1.79% | 3,425,793 |
| Jul 25, 2025 | 55.10 | 55.88 | 54.60 | 54.66 | 54.66 | -0.44% | 3,298,821 |
| Jul 24, 2025 | 52.86 | 55.20 | 52.85 | 54.90 | 54.90 | 3.62% | 4,405,659 |
| Jul 23, 2025 | 52.89 | 54.21 | 52.53 | 52.98 | 52.98 | 0.36% | 3,070,853 |
| Jul 22, 2025 | 52.89 | 53.20 | 52.42 | 52.79 | 52.79 | -0.32% | 2,661,966 |
| Jul 21, 2025 | 53.06 | 53.49 | 52.59 | 52.96 | 52.96 | -0.45% | 2,666,826 |