Sunrise Group Company Limited (SHE:002752)
China · Delayed Price · Currency is CNY 5.42
+0.04 (0.74%)
Sep 26, 2025, 3:04 PM CST
Sunrise Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.36 | 5.44 | 5.33 | 5.42 | 5.42 | 0.74% | 5,797,935 |
| Sep 25, 2025 | 5.42 | 5.46 | 5.38 | 5.38 | 5.38 | -1.10% | 6,017,970 |
| Sep 24, 2025 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 0.55% | 5,922,703 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.31 | 5.41 | 5.41 | -1.28% | 11,200,584 |
| Sep 22, 2025 | 5.52 | 5.54 | 5.45 | 5.48 | 5.48 | -0.90% | 6,142,161 |
| Sep 19, 2025 | 5.61 | 5.61 | 5.49 | 5.53 | 5.53 | -0.72% | 9,543,690 |
| Sep 18, 2025 | 5.73 | 5.74 | 5.55 | 5.57 | 5.57 | -2.79% | 11,273,409 |
| Sep 17, 2025 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 0.70% | 9,581,510 |
| Sep 16, 2025 | 5.64 | 5.70 | 5.61 | 5.69 | 5.69 | 1.25% | 8,732,395 |
| Sep 15, 2025 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | -0.71% | 6,544,126 |
| Sep 12, 2025 | 5.64 | 5.73 | 5.61 | 5.66 | 5.66 | 0.35% | 9,134,761 |
| Sep 11, 2025 | 5.60 | 5.65 | 5.53 | 5.64 | 5.64 | 0.36% | 8,238,805 |
| Sep 10, 2025 | 5.58 | 5.63 | 5.58 | 5.62 | 5.62 | 0.36% | 6,014,706 |
| Sep 9, 2025 | 5.59 | 5.63 | 5.55 | 5.60 | 5.60 | 0.18% | 7,102,105 |
| Sep 8, 2025 | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | 0.36% | 7,807,380 |
| Sep 5, 2025 | 5.54 | 5.57 | 5.47 | 5.57 | 5.57 | 1.09% | 8,876,770 |
| Sep 4, 2025 | 5.46 | 5.55 | 5.43 | 5.51 | 5.51 | 0.92% | 10,955,480 |
| Sep 3, 2025 | 5.57 | 5.59 | 5.40 | 5.46 | 5.46 | -1.97% | 10,195,746 |
| Sep 2, 2025 | 5.65 | 5.66 | 5.50 | 5.57 | 5.57 | -1.42% | 10,845,119 |
| Sep 1, 2025 | 5.56 | 5.71 | 5.52 | 5.65 | 5.65 | 1.25% | 11,562,045 |
| Aug 29, 2025 | 5.65 | 5.67 | 5.58 | 5.58 | 5.58 | -1.24% | 10,637,715 |
| Aug 28, 2025 | 5.70 | 5.76 | 5.46 | 5.65 | 5.65 | -1.40% | 23,521,212 |
| Aug 27, 2025 | 5.92 | 5.92 | 5.72 | 5.73 | 5.73 | -3.21% | 15,394,899 |
| Aug 26, 2025 | 5.83 | 5.95 | 5.82 | 5.92 | 5.92 | 1.20% | 14,404,480 |
| Aug 25, 2025 | 5.88 | 5.90 | 5.82 | 5.85 | 5.85 | - | 16,598,275 |
| Aug 22, 2025 | 5.85 | 5.98 | 5.79 | 5.85 | 5.85 | - | 18,684,924 |
| Aug 21, 2025 | 5.82 | 5.91 | 5.79 | 5.85 | 5.85 | 0.69% | 16,280,385 |
| Aug 20, 2025 | 5.71 | 5.81 | 5.70 | 5.81 | 5.81 | 1.57% | 12,255,615 |
| Aug 19, 2025 | 5.71 | 5.74 | 5.68 | 5.72 | 5.72 | 0.18% | 9,372,880 |
| Aug 18, 2025 | 5.72 | 5.77 | 5.70 | 5.71 | 5.71 | - | 12,917,235 |
| Aug 15, 2025 | 5.69 | 5.75 | 5.69 | 5.71 | 5.71 | 0.18% | 7,918,250 |
| Aug 14, 2025 | 5.81 | 5.82 | 5.69 | 5.70 | 5.70 | -1.72% | 8,440,755 |
| Aug 13, 2025 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | -0.68% | 8,605,670 |
| Aug 12, 2025 | 5.86 | 5.88 | 5.81 | 5.84 | 5.84 | - | 6,554,400 |
| Aug 11, 2025 | 5.81 | 5.85 | 5.75 | 5.84 | 5.84 | 0.69% | 11,043,329 |
| Aug 8, 2025 | 5.72 | 5.83 | 5.71 | 5.80 | 5.80 | 1.05% | 9,137,939 |
| Aug 7, 2025 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | -0.52% | 8,052,581 |
| Aug 6, 2025 | 5.75 | 5.86 | 5.72 | 5.77 | 5.77 | 0.35% | 12,042,918 |
| Aug 5, 2025 | 5.68 | 5.83 | 5.68 | 5.75 | 5.75 | 1.41% | 12,132,265 |
| Aug 4, 2025 | 5.61 | 5.69 | 5.60 | 5.67 | 5.67 | 0.53% | 5,434,695 |
| Aug 1, 2025 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | 1.08% | 7,128,675 |
| Jul 31, 2025 | 5.68 | 5.70 | 5.56 | 5.58 | 5.58 | -1.93% | 8,763,480 |
| Jul 30, 2025 | 5.71 | 5.74 | 5.66 | 5.69 | 5.69 | -0.35% | 7,648,755 |
| Jul 29, 2025 | 5.78 | 5.79 | 5.65 | 5.71 | 5.71 | -1.04% | 10,524,710 |
| Jul 28, 2025 | 5.76 | 5.78 | 5.70 | 5.77 | 5.77 | 0.17% | 8,755,507 |
| Jul 25, 2025 | 5.77 | 5.79 | 5.72 | 5.76 | 5.76 | - | 8,366,302 |
| Jul 24, 2025 | 5.69 | 5.76 | 5.68 | 5.76 | 5.76 | 1.05% | 9,649,402 |
| Jul 23, 2025 | 5.72 | 5.78 | 5.70 | 5.70 | 5.70 | -0.18% | 11,973,030 |
| Jul 22, 2025 | 5.72 | 5.74 | 5.65 | 5.71 | 5.71 | -0.17% | 8,892,380 |
| Jul 21, 2025 | 5.62 | 5.72 | 5.61 | 5.72 | 5.72 | 1.60% | 8,767,010 |