Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China · Delayed Price · Currency is CNY 4.650
+0.070 (1.53%)
Sep 14, 2026, 3:04 PM CST
Xiamen Sunrise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.38 | 4.38 | 4.26 | 4.33 | 4.33 | -0.92% | 9,318,600 |
| Aug 6, 2026 | 4.33 | 4.40 | 4.29 | 4.37 | 4.37 | 0.23% | 13,141,600 |
| Aug 5, 2026 | 4.35 | 4.39 | 4.30 | 4.36 | 4.36 | - | 11,050,900 |
| Aug 4, 2026 | 4.39 | 4.41 | 4.33 | 4.36 | 4.36 | -0.23% | 14,823,100 |
| Aug 3, 2026 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | 2.34% | 12,081,000 |
| Jul 31, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | 0.71% | 13,541,430 |
| Jul 30, 2026 | 4.24 | 4.32 | 4.21 | 4.24 | 4.24 | -0.47% | 11,872,630 |
| Jul 29, 2026 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.91% | 13,235,000 |
| Jul 28, 2026 | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | 0.24% | 9,440,203 |
| 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% | 15,331,100 |
| 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% | 19,433,536 |
| 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% | 25,058,624 |
| Jul 16, 2026 | 4.30 | 4.35 | 4.22 | 4.28 | 4.28 | -0.70% | 30,332,099 |
| Jul 15, 2026 | 4.23 | 4.47 | 4.19 | 4.31 | 4.31 | 6.16% | 40,744,456 |
| 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% | 16,199,400 |
| Jul 9, 2026 | 3.98 | 4.06 | 3.93 | 3.99 | 3.99 | -0.50% | 13,441,209 |
| 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 |