Sunrise Manufacture Group Co., Ltd. (SHA:605138)
China · Delayed Price · Currency is CNY 8.70
+0.79 (9.99%)
Aug 29, 2025, 2:45 PM CST
Sunrise Manufacture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.03 | 8.70 | 7.75 | 8.70 | 8.70 | 9.99% | 15,333,356 |
| Aug 28, 2025 | 8.27 | 8.35 | 7.73 | 7.91 | 7.91 | -3.06% | 16,024,927 |
| Aug 27, 2025 | 8.44 | 8.66 | 8.08 | 8.16 | 8.16 | -5.99% | 26,869,223 |
| Aug 26, 2025 | 7.82 | 8.68 | 7.82 | 8.68 | 8.68 | 10.01% | 13,120,200 |
| Aug 25, 2025 | 8.00 | 8.03 | 7.81 | 7.89 | 7.89 | -1.25% | 6,150,094 |
| Aug 22, 2025 | 8.11 | 8.14 | 7.89 | 7.99 | 7.99 | -2.08% | 9,021,000 |
| Aug 21, 2025 | 8.05 | 8.23 | 7.95 | 8.16 | 8.16 | 1.49% | 12,470,890 |
| Aug 20, 2025 | 7.80 | 8.08 | 7.70 | 8.04 | 8.04 | 1.77% | 16,116,408 |
| Aug 19, 2025 | 7.44 | 8.18 | 7.35 | 7.90 | 7.90 | 6.18% | 19,088,600 |
| Aug 18, 2025 | 7.63 | 7.64 | 7.42 | 7.44 | 7.44 | -0.27% | 6,616,612 |
| Aug 15, 2025 | 7.42 | 7.53 | 7.42 | 7.46 | 7.46 | 0.40% | 4,830,000 |
| Aug 14, 2025 | 7.53 | 7.66 | 7.40 | 7.43 | 7.43 | -2.49% | 6,943,500 |
| Aug 13, 2025 | 7.71 | 7.81 | 7.61 | 7.62 | 7.62 | -2.06% | 8,250,800 |
| Aug 12, 2025 | 7.75 | 7.99 | 7.74 | 7.78 | 7.78 | 0.13% | 8,933,500 |
| Aug 11, 2025 | 7.85 | 7.87 | 7.62 | 7.77 | 7.77 | 0.26% | 11,431,000 |
| Aug 8, 2025 | 7.54 | 7.80 | 7.49 | 7.75 | 7.75 | 2.65% | 13,016,000 |
| Aug 7, 2025 | 7.45 | 7.80 | 7.39 | 7.55 | 7.55 | 1.48% | 13,072,100 |
| Aug 6, 2025 | 7.32 | 7.53 | 7.22 | 7.44 | 7.44 | 1.64% | 11,275,600 |
| Aug 5, 2025 | 7.30 | 7.38 | 7.22 | 7.32 | 7.32 | 0.14% | 12,896,615 |
| Aug 4, 2025 | 7.20 | 7.43 | 6.96 | 7.31 | 7.31 | 0.14% | 18,271,333 |
| Aug 1, 2025 | 7.15 | 7.97 | 6.90 | 7.30 | 7.30 | -4.82% | 24,952,496 |
| Jul 31, 2025 | 8.62 | 8.62 | 7.65 | 7.67 | 7.67 | -2.17% | 31,660,113 |
| Jul 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 9.96% | 4,560,230 |
| Jul 29, 2025 | 7.13 | 7.15 | 7.04 | 7.13 | 7.13 | 0.14% | 4,948,100 |
| Jul 28, 2025 | 7.15 | 7.27 | 7.08 | 7.12 | 7.12 | -0.42% | 4,644,000 |
| Jul 25, 2025 | 7.04 | 7.32 | 7.00 | 7.15 | 7.15 | 1.27% | 5,588,400 |
| Jul 24, 2025 | 6.99 | 7.13 | 6.96 | 7.06 | 7.06 | 1.29% | 5,297,300 |
| Jul 23, 2025 | 6.96 | 7.00 | 6.90 | 6.97 | 6.97 | 0.29% | 4,065,000 |
| Jul 22, 2025 | 6.99 | 7.00 | 6.92 | 6.95 | 6.95 | -0.43% | 3,187,000 |
| Jul 21, 2025 | 6.91 | 7.04 | 6.88 | 6.98 | 6.98 | 1.45% | 6,387,300 |
| Jul 18, 2025 | 6.89 | 6.89 | 6.79 | 6.88 | 6.88 | 0.15% | 3,326,505 |
| Jul 17, 2025 | 6.93 | 6.93 | 6.84 | 6.87 | 6.87 | -0.29% | 2,906,500 |
| Jul 16, 2025 | 6.82 | 6.91 | 6.76 | 6.89 | 6.89 | 1.47% | 4,165,205 |
| Jul 15, 2025 | 6.89 | 6.89 | 6.70 | 6.79 | 6.79 | -1.59% | 3,621,200 |
| Jul 14, 2025 | 6.80 | 6.92 | 6.78 | 6.90 | 6.90 | 1.32% | 4,215,400 |
| Jul 11, 2025 | 6.88 | 6.88 | 6.74 | 6.81 | 6.81 | -0.58% | 3,438,100 |
| Jul 10, 2025 | 6.83 | 6.86 | 6.77 | 6.85 | 6.85 | 0.29% | 3,266,100 |
| Jul 9, 2025 | 6.89 | 6.89 | 6.80 | 6.83 | 6.83 | -0.73% | 2,872,400 |
| Jul 8, 2025 | 6.84 | 6.92 | 6.80 | 6.88 | 6.88 | 0.58% | 3,910,200 |
| Jul 7, 2025 | 6.75 | 6.87 | 6.68 | 6.84 | 6.84 | 2.09% | 4,229,500 |
| Jul 4, 2025 | 6.72 | 6.88 | 6.69 | 6.70 | 6.70 | -2.05% | 3,915,000 |
| Jul 3, 2025 | 6.87 | 6.90 | 6.80 | 6.84 | 6.84 | 0.88% | 5,038,400 |
| Jul 2, 2025 | 6.74 | 6.78 | 6.71 | 6.78 | 6.78 | 0.89% | 3,394,381 |
| Jul 1, 2025 | 6.73 | 6.79 | 6.67 | 6.72 | 6.72 | 0.30% | 3,926,781 |
| Jun 30, 2025 | 6.63 | 6.75 | 6.56 | 6.70 | 6.70 | 1.82% | 4,359,200 |
| Jun 27, 2025 | 6.58 | 6.61 | 6.53 | 6.58 | 6.58 | 0.46% | 3,829,103 |
| Jun 26, 2025 | 6.54 | 6.61 | 6.52 | 6.55 | 6.55 | -0.15% | 2,318,100 |
| Jun 25, 2025 | 6.62 | 6.62 | 6.50 | 6.56 | 6.56 | -0.61% | 3,395,200 |
| Jun 24, 2025 | 6.52 | 6.62 | 6.46 | 6.60 | 6.60 | 1.69% | 3,266,781 |
| Jun 23, 2025 | 6.33 | 6.52 | 6.26 | 6.49 | 6.49 | 1.56% | 3,690,200 |