Fujian Sunner Development Co., Ltd. (SHE:002299)
China · Delayed Price · Currency is CNY 15.82
-0.14 (-0.88%)
Aug 1, 2025, 3:04 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.01 | 16.12 | 15.80 | 15.82 | 15.82 | -0.88% | 10,594,049 |
| Jul 31, 2025 | 16.14 | 16.21 | 15.90 | 15.96 | 15.96 | -1.54% | 9,871,500 |
| Jul 30, 2025 | 16.10 | 16.32 | 16.06 | 16.21 | 16.21 | 0.43% | 12,969,404 |
| Jul 29, 2025 | 16.40 | 16.43 | 16.00 | 16.14 | 16.14 | -1.82% | 15,134,800 |
| Jul 28, 2025 | 16.22 | 16.68 | 16.22 | 16.44 | 16.44 | 1.42% | 14,443,000 |
| Jul 25, 2025 | 16.35 | 16.49 | 16.19 | 16.21 | 16.21 | -0.49% | 10,269,100 |
| Jul 24, 2025 | 16.35 | 16.36 | 16.10 | 16.29 | 16.29 | -0.49% | 10,578,748 |
| Jul 23, 2025 | 16.49 | 16.72 | 16.34 | 16.37 | 16.37 | -0.12% | 17,422,506 |
| Jul 22, 2025 | 15.96 | 16.43 | 15.96 | 16.39 | 16.39 | 2.05% | 14,617,956 |
| Jul 21, 2025 | 15.90 | 16.09 | 15.62 | 16.06 | 16.06 | - | 14,064,800 |
| Jul 18, 2025 | 16.06 | 16.15 | 15.98 | 16.06 | 16.06 | 0.12% | 9,272,148 |
| Jul 17, 2025 | 16.18 | 16.28 | 15.93 | 16.04 | 16.04 | -0.99% | 10,755,275 |
| Jul 16, 2025 | 16.22 | 16.30 | 16.06 | 16.20 | 16.20 | -0.61% | 13,267,471 |
| Jul 15, 2025 | 16.40 | 16.55 | 16.19 | 16.30 | 16.30 | -0.91% | 15,588,346 |
| Jul 14, 2025 | 16.12 | 16.61 | 16.05 | 16.45 | 16.45 | 2.62% | 24,804,837 |
| Jul 11, 2025 | 15.82 | 16.28 | 15.81 | 16.03 | 16.03 | 0.94% | 22,562,300 |
| Jul 10, 2025 | 16.00 | 16.09 | 15.70 | 15.88 | 15.88 | -1.12% | 25,878,676 |
| Jul 9, 2025 | 15.90 | 16.30 | 15.66 | 16.06 | 16.06 | 6.29% | 49,589,559 |
| Jul 8, 2025 | 15.01 | 15.18 | 14.94 | 15.11 | 15.11 | 0.47% | 9,516,700 |
| Jul 7, 2025 | 14.75 | 15.13 | 14.66 | 15.04 | 15.04 | 1.55% | 12,392,100 |
| Jul 4, 2025 | 14.67 | 14.90 | 14.64 | 14.81 | 14.81 | 0.61% | 8,408,300 |
| Jul 3, 2025 | 14.62 | 14.90 | 14.60 | 14.72 | 14.72 | 0.75% | 10,897,659 |
| Jul 2, 2025 | 14.49 | 14.65 | 14.44 | 14.61 | 14.61 | 0.83% | 10,259,001 |
| Jul 1, 2025 | 14.29 | 14.58 | 14.26 | 14.49 | 14.49 | 1.40% | 10,014,200 |
| Jun 30, 2025 | 14.36 | 14.38 | 14.25 | 14.29 | 14.29 | -0.35% | 8,134,300 |
| Jun 27, 2025 | 14.30 | 14.45 | 14.28 | 14.34 | 14.34 | 0.42% | 7,316,810 |
| Jun 26, 2025 | 14.30 | 14.33 | 14.17 | 14.28 | 14.28 | -0.07% | 7,504,353 |
| Jun 25, 2025 | 14.36 | 14.39 | 14.24 | 14.29 | 14.29 | -0.35% | 10,364,065 |
| Jun 24, 2025 | 14.19 | 14.38 | 14.15 | 14.34 | 14.34 | 1.27% | 7,297,910 |
| Jun 23, 2025 | 14.17 | 14.20 | 14.08 | 14.16 | 14.16 | - | 6,397,210 |
| Jun 20, 2025 | 14.31 | 14.39 | 14.13 | 14.16 | 14.16 | -1.05% | 8,562,000 |
| Jun 19, 2025 | 14.40 | 14.45 | 14.23 | 14.31 | 14.31 | -0.76% | 5,934,481 |
| Jun 18, 2025 | 14.57 | 14.61 | 14.35 | 14.42 | 14.42 | -1.10% | 8,067,625 |
| Jun 17, 2025 | 14.59 | 14.72 | 14.53 | 14.58 | 14.58 | -0.07% | 6,615,700 |
| Jun 16, 2025 | 14.69 | 14.79 | 14.58 | 14.59 | 14.59 | -1.08% | 8,401,313 |
| Jun 13, 2025 | 14.96 | 15.02 | 14.69 | 14.75 | 14.75 | -1.47% | 12,028,972 |
| Jun 12, 2025 | 15.21 | 15.24 | 14.94 | 14.97 | 14.97 | -1.96% | 11,754,655 |
| Jun 11, 2025 | 15.05 | 15.36 | 15.00 | 15.27 | 15.27 | 1.60% | 11,611,338 |
| Jun 10, 2025 | 15.38 | 15.50 | 15.02 | 15.03 | 15.03 | -1.76% | 10,787,600 |
| Jun 9, 2025 | 14.98 | 15.39 | 14.97 | 15.30 | 15.30 | 2.07% | 12,982,699 |
| Jun 6, 2025 | 14.99 | 15.21 | 14.95 | 14.99 | 14.99 | - | 6,749,405 |
| Jun 5, 2025 | 15.10 | 15.19 | 14.98 | 14.99 | 14.99 | -1.12% | 8,141,295 |
| Jun 4, 2025 | 15.23 | 15.29 | 14.98 | 15.16 | 15.16 | -0.33% | 8,143,100 |
| Jun 3, 2025 | 14.95 | 15.37 | 14.86 | 15.21 | 15.21 | 1.00% | 11,401,532 |
| May 30, 2025 | 15.03 | 15.28 | 15.01 | 15.06 | 15.06 | 0.20% | 9,180,700 |
| May 29, 2025 | 15.05 | 15.09 | 14.90 | 15.03 | 15.03 | -0.07% | 6,532,185 |
| May 28, 2025 | 15.16 | 15.18 | 15.03 | 15.04 | 15.04 | -0.92% | 4,523,900 |
| May 27, 2025 | 15.35 | 15.43 | 15.17 | 15.18 | 15.18 | -1.36% | 4,764,607 |
| May 26, 2025 | 15.07 | 15.44 | 15.05 | 15.39 | 15.39 | 2.12% | 7,164,200 |
| May 23, 2025 | 15.19 | 15.32 | 15.07 | 15.07 | 15.07 | -2.08% | 5,464,800 |