Sunstone Development Co., Ltd. (SHA:603612)
China · Delayed Price · Currency is CNY 23.94
+0.36 (1.53%)
At close: Nov 28, 2025
Sunstone Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 26,923,660 |
| Sep 30, 2025 | 26.97 | 27.37 | 26.45 | 26.60 | 26.60 | -0.93% | 23,612,400 |
| Sep 29, 2025 | 25.97 | 26.98 | 25.97 | 26.85 | 26.85 | 3.55% | 27,456,640 |
| Sep 26, 2025 | 25.90 | 26.15 | 25.47 | 25.93 | 25.93 | -0.92% | 11,881,270 |
| Sep 25, 2025 | 26.08 | 26.49 | 25.98 | 26.17 | 25.96 | - | 15,421,590 |
| Sep 24, 2025 | 25.60 | 26.36 | 25.34 | 26.17 | 25.96 | 1.20% | 19,511,800 |
| Sep 23, 2025 | 26.35 | 26.80 | 25.04 | 25.86 | 25.65 | -2.82% | 25,962,980 |
| Sep 22, 2025 | 27.01 | 27.05 | 25.90 | 26.61 | 26.40 | -0.75% | 20,440,410 |
| Sep 19, 2025 | 26.30 | 27.33 | 26.21 | 26.81 | 26.59 | 1.78% | 25,347,660 |
| Sep 18, 2025 | 26.90 | 27.15 | 25.89 | 26.34 | 26.13 | -2.08% | 29,567,660 |
| Sep 17, 2025 | 27.56 | 27.57 | 26.77 | 26.90 | 26.68 | -2.39% | 24,532,930 |
| Sep 16, 2025 | 27.44 | 27.66 | 26.49 | 27.56 | 27.34 | 0.66% | 31,186,980 |
| Sep 15, 2025 | 28.26 | 28.85 | 27.34 | 27.38 | 27.16 | -3.83% | 32,052,400 |
| Sep 12, 2025 | 27.98 | 28.69 | 27.28 | 28.47 | 28.24 | 2.52% | 41,703,470 |