Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China · Delayed Price · Currency is CNY 4.720
-0.020 (-0.42%)
Jun 3, 2026, 10:35 AM CST
Xiamen Sunrise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.85 | 4.85 | 4.67 | 4.74 | - | - | 2,687,100 |
| Jun 2, 2026 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | -2.27% | 14,703,220 |
| Jun 1, 2026 | 4.71 | 4.90 | 4.67 | 4.85 | 4.85 | 2.75% | 15,273,100 |
| May 29, 2026 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | -2.28% | 11,590,900 |
| May 28, 2026 | 4.74 | 4.88 | 4.70 | 4.83 | 4.83 | 1.90% | 12,252,300 |
| May 27, 2026 | 4.85 | 4.88 | 4.69 | 4.74 | 4.74 | -2.27% | 13,239,310 |
| May 26, 2026 | 4.96 | 4.96 | 4.78 | 4.85 | 4.85 | -2.22% | 12,633,100 |
| May 25, 2026 | 5.01 | 5.07 | 4.91 | 4.96 | 4.96 | -0.80% | 10,774,900 |
| May 22, 2026 | 4.99 | 5.03 | 4.91 | 5.00 | 5.00 | 1.21% | 10,957,700 |
| May 21, 2026 | 5.12 | 5.18 | 4.98 | 4.99 | 4.94 | -1.96% | 11,693,800 |
| May 20, 2026 | 5.22 | 5.25 | 5.08 | 5.09 | 5.04 | -2.86% | 11,337,000 |
| May 19, 2026 | 5.19 | 5.25 | 5.15 | 5.24 | 5.19 | 0.96% | 10,697,300 |
| May 18, 2026 | 5.15 | 5.22 | 5.05 | 5.19 | 5.14 | 0.97% | 12,622,000 |
| May 15, 2026 | 5.14 | 5.24 | 5.10 | 5.14 | 5.09 | 0.39% | 12,170,890 |
| May 14, 2026 | 5.26 | 5.28 | 5.12 | 5.12 | 5.07 | -2.48% | 11,400,200 |
| May 13, 2026 | 5.24 | 5.30 | 5.21 | 5.25 | 5.20 | 0.19% | 9,005,369 |
| May 12, 2026 | 5.35 | 5.36 | 5.22 | 5.24 | 5.19 | -2.24% | 13,325,800 |
| May 11, 2026 | 5.42 | 5.43 | 5.31 | 5.36 | 5.31 | -0.92% | 13,937,700 |
| May 8, 2026 | 5.35 | 5.42 | 5.32 | 5.41 | 5.36 | 0.74% | 10,517,200 |
| May 7, 2026 | 5.37 | 5.41 | 5.36 | 5.37 | 5.32 | 0.19% | 12,747,720 |
| May 6, 2026 | 5.43 | 5.43 | 5.32 | 5.36 | 5.31 | -0.37% | 14,216,600 |
| Apr 30, 2026 | 5.31 | 5.43 | 5.31 | 5.38 | 5.33 | 0.94% | 13,444,300 |
| Apr 29, 2026 | 5.21 | 5.35 | 5.20 | 5.33 | 5.28 | 1.33% | 13,390,600 |
| Apr 28, 2026 | 5.28 | 5.34 | 5.19 | 5.26 | 5.21 | 0.19% | 15,966,600 |
| Apr 27, 2026 | 5.11 | 5.27 | 5.00 | 5.25 | 5.20 | 2.94% | 17,236,900 |
| Apr 24, 2026 | 5.05 | 5.14 | 5.01 | 5.10 | 5.05 | 0.39% | 10,786,400 |
| Apr 23, 2026 | 5.18 | 5.19 | 5.06 | 5.08 | 5.03 | -1.93% | 14,468,100 |
| Apr 22, 2026 | 5.20 | 5.21 | 5.15 | 5.18 | 5.13 | -0.96% | 11,207,400 |
| Apr 21, 2026 | 5.28 | 5.28 | 5.17 | 5.23 | 5.18 | -0.95% | 11,512,300 |
| Apr 20, 2026 | 5.27 | 5.30 | 5.24 | 5.28 | 5.23 | - | 9,464,535 |
| Apr 17, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.23 | -0.94% | 12,436,900 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.26 | 5.33 | 5.28 | 0.76% | 13,818,830 |
| Apr 15, 2026 | 5.32 | 5.38 | 5.27 | 5.29 | 5.24 | -0.19% | 16,896,500 |
| Apr 14, 2026 | 5.47 | 5.50 | 5.21 | 5.30 | 5.25 | -2.03% | 25,701,830 |
| Apr 13, 2026 | 5.43 | 5.45 | 5.35 | 5.41 | 5.36 | -0.37% | 11,296,400 |
| Apr 10, 2026 | 5.41 | 5.50 | 5.41 | 5.43 | 5.38 | 0.74% | 10,540,100 |
| Apr 9, 2026 | 5.46 | 5.49 | 5.36 | 5.39 | 5.34 | -2.00% | 10,925,600 |
| Apr 8, 2026 | 5.45 | 5.51 | 5.44 | 5.50 | 5.44 | 2.04% | 14,404,400 |
| Apr 7, 2026 | 5.25 | 5.40 | 5.23 | 5.39 | 5.34 | 3.06% | 11,130,200 |
| Apr 3, 2026 | 5.40 | 5.42 | 5.20 | 5.23 | 5.18 | -3.33% | 12,850,400 |
| Apr 2, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | 5.36 | -1.10% | 10,487,800 |
| Apr 1, 2026 | 5.53 | 5.55 | 5.42 | 5.47 | 5.42 | 0.55% | 13,857,400 |
| Mar 31, 2026 | 5.40 | 5.58 | 5.39 | 5.44 | 5.39 | - | 15,988,200 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.23 | 5.44 | 5.39 | 1.49% | 13,869,500 |
| Mar 27, 2026 | 5.24 | 5.36 | 5.19 | 5.36 | 5.31 | 1.52% | 8,751,100 |
| Mar 26, 2026 | 5.39 | 5.44 | 5.25 | 5.28 | 5.23 | -2.40% | 12,601,600 |
| Mar 25, 2026 | 5.25 | 5.41 | 5.25 | 5.41 | 5.36 | 3.05% | 15,721,100 |
| Mar 24, 2026 | 5.14 | 5.26 | 5.01 | 5.25 | 5.20 | 4.37% | 21,523,500 |
| Mar 23, 2026 | 5.18 | 5.25 | 4.98 | 5.03 | 4.98 | -4.73% | 21,151,400 |
| Mar 20, 2026 | 5.50 | 5.52 | 5.28 | 5.28 | 5.23 | -4.52% | 20,959,670 |