Sunstone Development Co., Ltd. (SHA:603612)
China · Delayed Price · Currency is CNY 23.29
+0.24 (1.04%)
Dec 22, 2025, 3:00 PM CST
Sunstone Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.68 | 23.19 | 22.64 | 23.05 | 23.05 | 2.13% | 12,577,640 |
| Dec 18, 2025 | 23.29 | 23.47 | 22.56 | 22.57 | 22.57 | -3.34% | 14,538,630 |
| Dec 17, 2025 | 22.92 | 23.46 | 22.80 | 23.35 | 23.35 | 1.70% | 11,577,690 |
| Dec 16, 2025 | 23.38 | 23.61 | 22.70 | 22.96 | 22.96 | -1.42% | 10,464,050 |
| Dec 15, 2025 | 23.14 | 23.52 | 23.11 | 23.29 | 23.29 | 0.09% | 8,523,397 |
| Dec 12, 2025 | 23.42 | 23.51 | 23.03 | 23.27 | 23.27 | -0.26% | 11,330,330 |
| Dec 11, 2025 | 23.99 | 24.00 | 23.33 | 23.33 | 23.33 | -2.47% | 12,885,770 |
| Dec 10, 2025 | 24.05 | 24.16 | 23.60 | 23.92 | 23.92 | -0.50% | 10,933,970 |
| Dec 9, 2025 | 24.09 | 24.34 | 23.92 | 24.04 | 24.04 | -1.19% | 11,761,793 |
| Dec 8, 2025 | 24.32 | 24.63 | 24.23 | 24.33 | 24.33 | 0.33% | 15,348,920 |
| Dec 5, 2025 | 23.85 | 24.49 | 23.57 | 24.25 | 24.25 | 1.13% | 19,776,250 |
| Dec 4, 2025 | 24.49 | 24.83 | 23.82 | 23.98 | 23.98 | -0.33% | 25,742,080 |
| Dec 3, 2025 | 23.28 | 24.52 | 23.16 | 24.06 | 24.06 | 3.31% | 26,325,550 |
| Dec 2, 2025 | 23.82 | 23.82 | 23.22 | 23.29 | 23.29 | -2.31% | 11,696,360 |
| Dec 1, 2025 | 23.96 | 24.19 | 23.68 | 23.84 | 23.84 | -0.42% | 14,053,730 |
| Nov 28, 2025 | 23.36 | 24.08 | 23.36 | 23.94 | 23.94 | 1.53% | 12,601,800 |
| Nov 27, 2025 | 23.80 | 24.40 | 23.51 | 23.58 | 23.58 | -1.01% | 21,496,290 |
| Nov 26, 2025 | 23.20 | 24.41 | 23.09 | 23.82 | 23.82 | 2.01% | 26,720,390 |
| Nov 25, 2025 | 22.98 | 23.50 | 22.81 | 23.35 | 23.35 | 2.64% | 19,560,290 |
| Nov 24, 2025 | 23.00 | 23.15 | 22.55 | 22.75 | 22.75 | -0.52% | 17,168,280 |
| Nov 21, 2025 | 24.00 | 24.28 | 22.81 | 22.87 | 22.87 | -7.33% | 30,672,540 |
| Nov 20, 2025 | 25.60 | 26.18 | 24.56 | 24.68 | 24.68 | -3.41% | 21,263,950 |
| Nov 19, 2025 | 26.00 | 26.81 | 25.33 | 25.55 | 25.55 | -1.31% | 20,820,200 |
| Nov 18, 2025 | 27.30 | 27.38 | 25.56 | 25.89 | 25.89 | -5.30% | 29,304,440 |
| Nov 17, 2025 | 28.45 | 28.58 | 27.01 | 27.34 | 27.34 | -3.90% | 28,789,690 |
| Nov 14, 2025 | 29.53 | 29.94 | 28.43 | 28.45 | 28.45 | -6.35% | 33,688,260 |
| Nov 13, 2025 | 29.15 | 31.22 | 28.98 | 30.38 | 30.38 | 4.76% | 55,753,600 |
| Nov 12, 2025 | 28.70 | 29.17 | 27.89 | 29.00 | 29.00 | 2.04% | 36,371,540 |
| Nov 11, 2025 | 28.92 | 29.32 | 28.00 | 28.42 | 28.42 | -2.20% | 54,296,070 |
| Nov 10, 2025 | 27.84 | 29.41 | 27.84 | 29.06 | 29.06 | 8.68% | 86,015,570 |
| Nov 7, 2025 | 25.01 | 27.27 | 24.81 | 26.74 | 26.74 | 7.82% | 55,136,830 |
| Nov 6, 2025 | 24.10 | 24.91 | 24.01 | 24.80 | 24.80 | 2.99% | 17,949,600 |
| Nov 5, 2025 | 23.25 | 24.30 | 23.13 | 24.08 | 24.08 | 1.95% | 15,777,430 |
| Nov 4, 2025 | 24.03 | 24.18 | 23.25 | 23.62 | 23.62 | -1.71% | 17,827,800 |
| Nov 3, 2025 | 24.50 | 24.69 | 23.56 | 24.03 | 24.03 | -2.40% | 22,584,410 |
| Oct 31, 2025 | 24.20 | 25.30 | 24.16 | 24.62 | 24.62 | -4.80% | 32,783,020 |
| Oct 30, 2025 | 26.36 | 26.55 | 25.70 | 25.86 | 25.86 | -2.75% | 21,241,230 |
| Oct 29, 2025 | 25.50 | 26.76 | 25.50 | 26.59 | 26.59 | 4.27% | 22,923,880 |
| Oct 28, 2025 | 25.65 | 25.91 | 25.34 | 25.50 | 25.50 | -0.39% | 13,555,950 |
| Oct 27, 2025 | 24.58 | 26.00 | 24.58 | 25.60 | 25.60 | 4.15% | 25,022,000 |
| Oct 24, 2025 | 24.11 | 24.65 | 23.99 | 24.58 | 24.58 | 2.46% | 16,172,350 |
| 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% | 16,185,960 |
| Oct 21, 2025 | 24.85 | 25.13 | 24.66 | 24.83 | 24.83 | -0.48% | 17,316,550 |
| 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% | 25,995,620 |
| Oct 15, 2025 | 24.55 | 25.18 | 24.34 | 25.09 | 25.09 | 3.46% | 15,430,410 |
| Oct 14, 2025 | 25.46 | 25.90 | 24.20 | 24.25 | 24.25 | -4.98% | 20,879,360 |
| Oct 13, 2025 | 24.50 | 25.60 | 24.50 | 25.52 | 25.52 | -1.47% | 16,627,830 |