Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China · Delayed Price · Currency is CNY 4.370
+0.100 (2.34%)
Aug 3, 2026, 3:04 PM CST
Xiamen Sunrise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | 0.71% | 13,542,630 |
| Jul 30, 2026 | 4.24 | 4.32 | 4.21 | 4.24 | 4.24 | -0.47% | 11,874,530 |
| Jul 29, 2026 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.91% | 13,237,500 |
| Jul 28, 2026 | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | 0.24% | 9,442,103 |
| Jul 27, 2026 | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | 2.46% | 10,346,100 |
| Jul 24, 2026 | 4.15 | 4.20 | 4.05 | 4.07 | 4.07 | -3.55% | 12,138,000 |
| Jul 23, 2026 | 4.04 | 4.22 | 4.03 | 4.22 | 4.22 | 4.20% | 15,346,300 |
| Jul 22, 2026 | 4.08 | 4.16 | 4.02 | 4.05 | 4.05 | -1.70% | 12,786,400 |
| Jul 21, 2026 | 4.18 | 4.19 | 4.01 | 4.12 | 4.12 | -1.20% | 19,433,530 |
| Jul 20, 2026 | 4.24 | 4.32 | 4.11 | 4.17 | 4.17 | -1.42% | 19,657,500 |
| Jul 17, 2026 | 4.32 | 4.41 | 4.19 | 4.23 | 4.23 | -1.17% | 25,067,324 |
| Jul 16, 2026 | 4.30 | 4.35 | 4.22 | 4.28 | 4.28 | -0.70% | 30,334,299 |
| Jul 15, 2026 | 4.23 | 4.47 | 4.19 | 4.31 | 4.31 | 6.16% | 40,754,056 |
| Jul 14, 2026 | 3.95 | 4.08 | 3.91 | 4.06 | 4.06 | 3.05% | 12,884,330 |
| Jul 13, 2026 | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -3.67% | 15,477,403 |
| Jul 10, 2026 | 3.98 | 4.15 | 3.88 | 4.09 | 4.09 | 2.51% | 16,199,900 |
| Jul 9, 2026 | 3.98 | 4.06 | 3.93 | 3.99 | 3.99 | -0.50% | 13,441,609 |
| Jul 8, 2026 | 4.08 | 4.08 | 3.94 | 4.01 | 4.01 | -1.23% | 14,952,000 |
| Jul 7, 2026 | 4.16 | 4.19 | 4.05 | 4.06 | 4.06 | -1.93% | 10,213,310 |
| Jul 6, 2026 | 4.25 | 4.28 | 4.14 | 4.14 | 4.14 | -2.36% | 12,951,803 |
| Jul 3, 2026 | 4.08 | 4.28 | 4.08 | 4.24 | 4.24 | 4.69% | 19,806,700 |
| Jul 2, 2026 | 4.03 | 4.16 | 4.01 | 4.05 | 4.05 | 0.25% | 12,728,176 |
| Jul 1, 2026 | 3.98 | 4.10 | 3.96 | 4.04 | 4.04 | 1.25% | 13,276,100 |
| Jun 30, 2026 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | 0.25% | 12,876,900 |
| Jun 29, 2026 | 3.98 | 4.02 | 3.85 | 3.98 | 3.98 | -0.25% | 15,443,300 |
| Jun 26, 2026 | 4.09 | 4.10 | 3.98 | 3.99 | 3.99 | -2.68% | 13,476,100 |
| Jun 25, 2026 | 4.15 | 4.20 | 4.05 | 4.10 | 4.10 | -1.20% | 14,113,990 |
| Jun 24, 2026 | 4.30 | 4.34 | 4.10 | 4.15 | 4.15 | -4.16% | 14,009,100 |
| Jun 23, 2026 | 4.26 | 4.41 | 4.26 | 4.33 | 4.33 | 0.70% | 13,055,400 |
| Jun 22, 2026 | 4.31 | 4.33 | 4.14 | 4.30 | 4.30 | -0.69% | 16,211,900 |
| Jun 18, 2026 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | -1.37% | 11,502,800 |
| Jun 17, 2026 | 4.52 | 4.54 | 4.37 | 4.39 | 4.39 | -3.09% | 10,551,303 |
| Jun 16, 2026 | 4.56 | 4.57 | 4.42 | 4.53 | 4.53 | -0.22% | 13,561,900 |
| Jun 15, 2026 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | 2.48% | 13,056,100 |
| Jun 12, 2026 | 4.37 | 4.47 | 4.33 | 4.43 | 4.43 | 2.31% | 13,628,500 |
| Jun 11, 2026 | 4.36 | 4.42 | 4.27 | 4.33 | 4.33 | -2.26% | 12,963,000 |
| Jun 10, 2026 | 4.50 | 4.52 | 4.36 | 4.43 | 4.43 | -1.99% | 11,264,400 |
| Jun 9, 2026 | 4.55 | 4.61 | 4.47 | 4.52 | 4.52 | -0.44% | 10,721,000 |
| Jun 8, 2026 | 4.67 | 4.71 | 4.49 | 4.54 | 4.54 | -4.02% | 14,251,500 |
| Jun 5, 2026 | 4.67 | 4.77 | 4.59 | 4.73 | 4.73 | 1.94% | 10,641,000 |
| Jun 4, 2026 | 4.71 | 4.74 | 4.59 | 4.64 | 4.64 | -1.69% | 10,751,700 |
| Jun 3, 2026 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | -0.42% | 10,219,820 |
| 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 |