Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China · Delayed Price · Currency is CNY 4.420
-0.150 (-3.28%)
Oct 26, 2026, 3:04 PM CST
Xiamen Sunrise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.46 | 4.55 | 4.33 | 4.42 | 4.42 | -3.28% | 47,674,609 |
| Oct 23, 2026 | 4.61 | 4.64 | 4.38 | 4.57 | 4.57 | -6.16% | 88,080,879 |
| Oct 22, 2026 | 4.50 | 4.92 | 4.45 | 4.87 | 4.87 | 8.95% | 68,122,111 |
| Oct 21, 2026 | 4.47 | 4.57 | 4.45 | 4.47 | 4.47 | 0.45% | 9,464,600 |
| Oct 20, 2026 | 4.43 | 4.50 | 4.40 | 4.45 | 4.45 | 0.23% | 8,232,300 |
| Oct 19, 2026 | 4.49 | 4.52 | 4.36 | 4.44 | 4.44 | -1.55% | 11,110,500 |
| Oct 16, 2026 | 4.44 | 4.59 | 4.43 | 4.51 | 4.51 | 2.73% | 16,366,793 |
| Oct 15, 2026 | 4.45 | 4.46 | 4.36 | 4.39 | 4.39 | -2.44% | 9,320,203 |
| Oct 14, 2026 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | -2.39% | 11,610,600 |
| Oct 13, 2026 | 4.48 | 4.62 | 4.40 | 4.61 | 4.61 | 2.22% | 13,567,000 |
| Oct 12, 2026 | 4.62 | 4.64 | 4.51 | 4.51 | 4.51 | -2.17% | 7,776,700 |
| Oct 9, 2026 | 4.53 | 4.62 | 4.45 | 4.61 | 4.61 | 1.54% | 9,762,600 |
| Oct 8, 2026 | 4.56 | 4.64 | 4.52 | 4.54 | 4.54 | -0.66% | 8,703,100 |
| Sep 30, 2026 | 4.61 | 4.65 | 4.53 | 4.57 | 4.57 | -0.65% | 7,056,300 |
| Sep 29, 2026 | 4.57 | 4.65 | 4.56 | 4.60 | 4.60 | 0.22% | 9,279,800 |
| Sep 28, 2026 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | -0.86% | 11,851,000 |
| Sep 24, 2026 | 4.52 | 4.65 | 4.50 | 4.63 | 4.63 | 2.21% | 11,167,000 |
| Sep 23, 2026 | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | -1.09% | 8,556,800 |
| Sep 22, 2026 | 4.62 | 4.64 | 4.56 | 4.58 | 4.58 | -0.65% | 9,158,300 |
| Sep 21, 2026 | 4.59 | 4.62 | 4.57 | 4.61 | 4.61 | 0.44% | 10,397,300 |
| Sep 18, 2026 | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | -0.86% | 13,922,200 |
| Sep 17, 2026 | 4.64 | 4.65 | 4.53 | 4.63 | 4.63 | - | 11,952,900 |
| Sep 16, 2026 | 4.49 | 4.64 | 4.47 | 4.63 | 4.63 | 2.43% | 12,685,100 |
| Sep 15, 2026 | 4.64 | 4.65 | 4.51 | 4.52 | 4.52 | -2.80% | 13,722,600 |
| Sep 14, 2026 | 4.57 | 4.72 | 4.54 | 4.65 | 4.65 | 1.53% | 15,573,500 |
| Sep 11, 2026 | 4.62 | 4.68 | 4.51 | 4.58 | 4.58 | -2.14% | 14,999,600 |
| Sep 10, 2026 | 4.67 | 4.73 | 4.60 | 4.68 | 4.68 | -0.85% | 23,026,400 |
| Sep 9, 2026 | 4.59 | 4.85 | 4.59 | 4.72 | 4.72 | 2.39% | 27,306,199 |
| Sep 8, 2026 | 4.57 | 4.63 | 4.54 | 4.61 | 4.61 | 1.10% | 8,653,900 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 8,631,800 |
| Sep 4, 2026 | 4.55 | 4.66 | 4.55 | 4.59 | 4.59 | 0.88% | 10,273,125 |
| Sep 3, 2026 | 4.62 | 4.67 | 4.53 | 4.55 | 4.55 | -1.30% | 8,495,099 |
| Sep 2, 2026 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | -0.43% | 8,047,000 |
| Sep 1, 2026 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | 1.31% | 10,459,900 |
| Aug 31, 2026 | 4.53 | 4.59 | 4.53 | 4.57 | 4.57 | 0.44% | 8,988,700 |
| Aug 28, 2026 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 0.44% | 8,488,700 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.47 | 4.53 | 4.53 | -0.44% | 12,938,200 |
| Aug 26, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | 1.56% | 14,960,394 |
| Aug 25, 2026 | 4.39 | 4.50 | 4.37 | 4.48 | 4.48 | 2.05% | 16,125,400 |
| Aug 24, 2026 | 4.44 | 4.47 | 4.35 | 4.39 | 4.39 | -1.13% | 10,924,600 |
| Aug 21, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.44 | -0.45% | 9,106,793 |
| Aug 20, 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 1.13% | 10,251,200 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.39 | 4.41 | 4.41 | -2.22% | 12,732,200 |
| Aug 18, 2026 | 4.50 | 4.54 | 4.44 | 4.51 | 4.51 | - | 10,980,400 |
| Aug 17, 2026 | 4.46 | 4.52 | 4.39 | 4.51 | 4.51 | 1.12% | 9,642,100 |
| Aug 14, 2026 | 4.44 | 4.47 | 4.39 | 4.46 | 4.46 | 0.45% | 10,258,300 |
| Aug 13, 2026 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -1.33% | 11,486,600 |
| Aug 12, 2026 | 4.46 | 4.52 | 4.43 | 4.50 | 4.50 | 1.12% | 10,542,300 |
| Aug 11, 2026 | 4.46 | 4.48 | 4.39 | 4.45 | 4.45 | -0.22% | 8,550,300 |
| Aug 10, 2026 | 4.34 | 4.48 | 4.30 | 4.46 | 4.46 | 3.00% | 14,428,200 |