Sunstone Development Co., Ltd. (SHA:603612)
China · Delayed Price · Currency is CNY 26.84
+2.04 (8.23%)
Nov 7, 2025, 2:45 PM CST
Sunstone Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.01 | 27.27 | 24.81 | 26.74 | 26.74 | 7.82% | 55,136,832 |
| Nov 6, 2025 | 24.10 | 24.91 | 24.01 | 24.80 | 24.80 | 2.99% | 17,949,606 |
| Nov 5, 2025 | 23.25 | 24.30 | 23.13 | 24.08 | 24.08 | 1.95% | 15,777,439 |
| Nov 4, 2025 | 24.03 | 24.18 | 23.25 | 23.62 | 23.62 | -1.71% | 17,827,802 |
| Nov 3, 2025 | 24.50 | 24.69 | 23.56 | 24.03 | 24.03 | -2.40% | 22,584,417 |
| Oct 31, 2025 | 24.20 | 25.30 | 24.16 | 24.62 | 24.62 | -4.80% | 32,783,027 |
| Oct 30, 2025 | 26.36 | 26.55 | 25.70 | 25.86 | 25.86 | -2.75% | 21,241,239 |
| Oct 29, 2025 | 25.50 | 26.76 | 25.50 | 26.59 | 26.59 | 4.27% | 22,923,884 |
| Oct 28, 2025 | 25.65 | 25.91 | 25.34 | 25.50 | 25.50 | -0.39% | 13,555,959 |
| Oct 27, 2025 | 24.58 | 26.00 | 24.58 | 25.60 | 25.60 | 4.15% | 25,022,008 |
| Oct 24, 2025 | 24.11 | 24.65 | 23.99 | 24.58 | 24.58 | 2.46% | 16,172,356 |
| Oct 23, 2025 | 23.86 | 24.12 | 23.30 | 23.99 | 23.99 | -0.54% | 16,713,900 |
| Oct 22, 2025 | 24.84 | 24.84 | 24.06 | 24.12 | 24.12 | -2.86% | 16,185,962 |
| Oct 21, 2025 | 24.85 | 25.13 | 24.66 | 24.83 | 24.83 | -0.48% | 17,316,554 |
| Oct 20, 2025 | 25.46 | 25.68 | 24.25 | 24.95 | 24.95 | -1.50% | 26,074,770 |
| Oct 17, 2025 | 26.88 | 27.88 | 25.21 | 25.33 | 25.33 | -0.82% | 40,016,570 |
| Oct 16, 2025 | 24.91 | 26.11 | 24.57 | 25.54 | 25.54 | 1.79% | 25,995,626 |
| Oct 15, 2025 | 24.55 | 25.18 | 24.34 | 25.09 | 25.09 | 3.46% | 15,430,413 |
| Oct 14, 2025 | 25.46 | 25.90 | 24.20 | 24.25 | 24.25 | -4.98% | 20,879,367 |
| Oct 13, 2025 | 24.50 | 25.60 | 24.50 | 25.52 | 25.52 | -1.47% | 16,627,832 |
| Oct 10, 2025 | 25.61 | 26.12 | 25.31 | 25.90 | 25.90 | 0.66% | 17,712,280 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.29 | 25.73 | 25.73 | -3.27% | 26,923,663 |
| Sep 30, 2025 | 26.97 | 27.37 | 26.45 | 26.60 | 26.60 | -0.93% | 23,612,407 |
| Sep 29, 2025 | 25.97 | 26.98 | 25.97 | 26.85 | 26.85 | 3.55% | 27,456,643 |
| Sep 26, 2025 | 25.90 | 26.15 | 25.47 | 25.93 | 25.93 | -0.92% | 11,881,276 |
| Sep 25, 2025 | 26.08 | 26.49 | 25.98 | 26.17 | 25.96 | - | 15,421,594 |
| Sep 24, 2025 | 25.60 | 26.36 | 25.34 | 26.17 | 25.96 | 1.20% | 19,511,801 |
| Sep 23, 2025 | 26.35 | 26.80 | 25.04 | 25.86 | 25.65 | -2.82% | 25,962,981 |
| Sep 22, 2025 | 27.01 | 27.05 | 25.90 | 26.61 | 26.40 | -0.75% | 20,440,415 |
| Sep 19, 2025 | 26.30 | 27.33 | 26.21 | 26.81 | 26.59 | 1.78% | 25,347,661 |
| Sep 18, 2025 | 26.90 | 27.15 | 25.89 | 26.34 | 26.13 | -2.08% | 29,567,662 |
| Sep 17, 2025 | 27.56 | 27.57 | 26.77 | 26.90 | 26.68 | -2.39% | 24,532,937 |
| Sep 16, 2025 | 27.44 | 27.66 | 26.49 | 27.56 | 27.34 | 0.66% | 31,186,981 |
| Sep 15, 2025 | 28.26 | 28.85 | 27.34 | 27.38 | 27.16 | -3.83% | 32,052,402 |
| Sep 12, 2025 | 27.98 | 28.69 | 27.28 | 28.47 | 28.24 | 2.52% | 41,703,470 |
| Sep 11, 2025 | 27.07 | 27.93 | 26.85 | 27.77 | 27.55 | 2.43% | 31,327,260 |
| Sep 10, 2025 | 27.71 | 28.43 | 27.10 | 27.11 | 26.89 | -2.13% | 34,141,746 |
| Sep 9, 2025 | 28.22 | 29.09 | 27.60 | 27.70 | 27.48 | -4.35% | 49,048,510 |
| Sep 8, 2025 | 27.50 | 29.38 | 26.82 | 28.96 | 28.73 | 6.51% | 58,810,567 |
| Sep 5, 2025 | 24.92 | 27.69 | 24.75 | 27.19 | 26.97 | 7.51% | 62,804,201 |
| Sep 4, 2025 | 25.27 | 26.38 | 24.46 | 25.29 | 25.09 | 1.08% | 50,078,101 |
| Sep 3, 2025 | 25.30 | 25.59 | 24.98 | 25.02 | 24.82 | -0.48% | 33,582,384 |
| Sep 2, 2025 | 25.80 | 26.11 | 24.76 | 25.14 | 24.94 | -3.12% | 40,043,313 |
| Sep 1, 2025 | 26.60 | 26.83 | 25.92 | 25.95 | 25.74 | -1.03% | 67,424,030 |
| Aug 29, 2025 | 23.89 | 26.22 | 23.89 | 26.22 | 26.01 | 9.98% | 64,886,107 |
| Aug 28, 2025 | 23.87 | 24.11 | 23.10 | 23.84 | 23.65 | -0.29% | 27,834,241 |
| Aug 27, 2025 | 24.92 | 25.10 | 23.90 | 23.91 | 23.72 | -4.21% | 34,148,458 |
| Aug 26, 2025 | 23.82 | 25.28 | 23.36 | 24.96 | 24.76 | 4.74% | 47,393,383 |
| Aug 25, 2025 | 23.99 | 24.35 | 23.60 | 23.83 | 23.64 | -0.75% | 36,416,436 |
| Aug 22, 2025 | 23.99 | 24.28 | 23.81 | 24.01 | 23.82 | -1.07% | 28,021,932 |