Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China · Delayed Price · Currency is CNY 5.80
-0.12 (-2.03%)
Jan 28, 2026, 3:04 PM CST
Xiamen Sunrise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.89 | 5.91 | 5.78 | 5.81 | - | -1.86% | 9,728,300 |
| Jan 27, 2026 | 5.85 | 5.92 | 5.70 | 5.92 | 5.92 | 0.34% | 24,062,600 |
| Jan 26, 2026 | 5.99 | 6.04 | 5.82 | 5.90 | 5.90 | -1.50% | 29,792,900 |
| Jan 23, 2026 | 5.89 | 5.99 | 5.87 | 5.99 | 5.99 | 1.70% | 26,482,425 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.80 | 5.89 | 5.89 | 0.86% | 22,536,000 |
| Jan 21, 2026 | 5.73 | 5.84 | 5.68 | 5.84 | 5.84 | 1.39% | 20,578,300 |
| Jan 20, 2026 | 5.80 | 5.82 | 5.73 | 5.76 | 5.76 | -1.20% | 19,542,800 |
| Jan 19, 2026 | 5.75 | 5.83 | 5.72 | 5.83 | 5.83 | 1.39% | 21,718,990 |
| Jan 16, 2026 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 1.41% | 25,966,291 |
| Jan 15, 2026 | 5.77 | 5.77 | 5.63 | 5.67 | 5.67 | -1.73% | 28,976,100 |
| Jan 14, 2026 | 5.82 | 5.88 | 5.71 | 5.77 | 5.77 | -0.86% | 38,220,200 |
| Jan 13, 2026 | 6.06 | 6.08 | 5.81 | 5.82 | 5.82 | -4.12% | 48,262,700 |
| Jan 12, 2026 | 6.02 | 6.07 | 5.96 | 6.07 | 6.07 | 1.00% | 38,333,400 |
| Jan 9, 2026 | 5.95 | 6.02 | 5.91 | 6.01 | 6.01 | 0.84% | 41,536,000 |
| Jan 8, 2026 | 5.88 | 5.98 | 5.85 | 5.96 | 5.96 | 0.85% | 34,487,900 |
| Jan 7, 2026 | 5.94 | 5.95 | 5.82 | 5.91 | 5.91 | -0.84% | 38,470,800 |
| Jan 6, 2026 | 5.88 | 5.97 | 5.84 | 5.96 | 5.96 | 1.36% | 37,272,100 |
| Jan 5, 2026 | 5.93 | 5.93 | 5.83 | 5.88 | 5.88 | -0.51% | 33,594,800 |
| Dec 31, 2025 | 6.06 | 6.09 | 5.87 | 5.91 | 5.91 | -1.99% | 32,210,700 |
| Dec 30, 2025 | 6.14 | 6.15 | 5.99 | 6.03 | 6.03 | -2.27% | 35,922,400 |
| Dec 29, 2025 | 6.33 | 6.33 | 6.09 | 6.17 | 6.17 | -2.53% | 40,893,600 |
| Dec 26, 2025 | 6.39 | 6.43 | 6.20 | 6.33 | 6.33 | -2.01% | 87,188,900 |
| Dec 25, 2025 | 6.18 | 6.72 | 6.15 | 6.46 | 6.46 | 5.73% | 117,656,200 |
| Dec 24, 2025 | 5.88 | 6.28 | 5.85 | 6.11 | 6.11 | 4.09% | 62,796,400 |
| Dec 23, 2025 | 5.88 | 5.94 | 5.74 | 5.87 | 5.87 | -0.51% | 31,302,600 |
| Dec 22, 2025 | 5.96 | 6.05 | 5.87 | 5.90 | 5.90 | -0.67% | 31,819,600 |
| Dec 19, 2025 | 5.75 | 5.98 | 5.68 | 5.94 | 5.94 | 3.13% | 40,517,100 |
| Dec 18, 2025 | 5.70 | 5.86 | 5.65 | 5.76 | 5.76 | 0.70% | 32,205,800 |
| Dec 17, 2025 | 5.81 | 5.86 | 5.58 | 5.72 | 5.72 | -1.38% | 32,357,100 |
| Dec 16, 2025 | 6.08 | 6.10 | 5.76 | 5.80 | 5.80 | -3.97% | 39,854,920 |
| Dec 15, 2025 | 6.10 | 6.22 | 5.99 | 6.04 | 6.04 | -0.66% | 36,931,600 |
| Dec 12, 2025 | 6.27 | 6.29 | 6.05 | 6.08 | 6.08 | -2.56% | 65,727,300 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.24 | 6.24 | 6.24 | -6.02% | 85,456,470 |
| Dec 10, 2025 | 6.80 | 6.85 | 6.51 | 6.64 | 6.64 | -1.48% | 82,653,200 |
| Dec 9, 2025 | 6.60 | 6.90 | 6.52 | 6.74 | 6.74 | 1.66% | 101,181,100 |
| Dec 8, 2025 | 6.54 | 6.69 | 6.49 | 6.63 | 6.63 | 0.91% | 99,502,930 |
| Dec 5, 2025 | 6.13 | 6.80 | 6.13 | 6.57 | 6.57 | 4.45% | 121,004,280 |
| Dec 4, 2025 | 6.22 | 6.58 | 6.16 | 6.29 | 6.29 | 2.61% | 123,946,303 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.01 | 6.13 | 6.13 | -0.33% | 50,583,000 |
| Dec 2, 2025 | 6.02 | 6.18 | 5.92 | 6.15 | 6.15 | 1.65% | 53,132,000 |
| Dec 1, 2025 | 5.97 | 6.10 | 5.93 | 6.05 | 6.05 | 0.83% | 38,014,950 |
| Nov 28, 2025 | 5.83 | 6.01 | 5.81 | 6.00 | 6.00 | 3.09% | 45,330,950 |
| Nov 27, 2025 | 5.87 | 5.92 | 5.78 | 5.82 | 5.82 | -1.69% | 45,520,350 |
| Nov 26, 2025 | 5.87 | 6.15 | 5.84 | 5.92 | 5.92 | 1.02% | 68,257,790 |
| Nov 25, 2025 | 5.69 | 5.90 | 5.63 | 5.86 | 5.86 | 3.17% | 54,394,430 |
| Nov 24, 2025 | 5.63 | 5.74 | 5.53 | 5.68 | 5.68 | 2.34% | 52,903,836 |
| Nov 21, 2025 | 5.74 | 5.92 | 5.52 | 5.55 | 5.55 | -4.31% | 76,478,918 |
| Nov 20, 2025 | 6.14 | 6.18 | 5.77 | 5.80 | 5.80 | -5.23% | 99,896,810 |
| Nov 19, 2025 | 6.45 | 6.58 | 6.09 | 6.12 | 6.12 | -8.25% | 120,690,200 |
| Nov 18, 2025 | 7.70 | 7.70 | 6.56 | 6.67 | 6.67 | -8.50% | 223,746,400 |