Sunrise Group Company Limited (SHE:002752)
China · Delayed Price · Currency is CNY 6.83
+0.06 (0.89%)
May 28, 2026, 3:04 PM CST
Sunrise Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.77 | 6.94 | 6.69 | 6.83 | 6.83 | 0.89% | 16,131,040 |
| May 27, 2026 | 7.09 | 7.09 | 6.73 | 6.77 | 6.77 | -4.38% | 20,910,070 |
| May 26, 2026 | 7.05 | 7.18 | 6.90 | 7.08 | 7.08 | 0.14% | 20,969,900 |
| May 25, 2026 | 7.09 | 7.24 | 6.99 | 7.07 | 7.07 | -0.84% | 15,150,800 |
| May 22, 2026 | 7.05 | 7.21 | 7.04 | 7.13 | 7.13 | 1.57% | 20,317,280 |
| May 21, 2026 | 7.29 | 7.33 | 6.99 | 7.02 | 7.02 | -3.97% | 26,652,970 |
| May 20, 2026 | 7.46 | 7.48 | 7.22 | 7.31 | 7.31 | -3.18% | 25,697,440 |
| May 19, 2026 | 7.19 | 7.70 | 7.17 | 7.55 | 7.55 | 5.01% | 42,521,730 |
| May 18, 2026 | 7.25 | 7.35 | 7.06 | 7.29 | 7.19 | - | 24,262,040 |
| May 15, 2026 | 7.28 | 7.43 | 7.23 | 7.29 | 7.19 | -0.55% | 19,042,860 |
| May 14, 2026 | 7.38 | 7.57 | 7.32 | 7.33 | 7.23 | -1.61% | 20,375,010 |
| May 13, 2026 | 7.39 | 7.50 | 7.34 | 7.45 | 7.35 | 0.95% | 19,536,360 |
| May 12, 2026 | 7.50 | 7.54 | 7.31 | 7.38 | 7.28 | -2.12% | 25,862,070 |
| May 11, 2026 | 7.65 | 7.68 | 7.44 | 7.54 | 7.44 | -1.44% | 35,810,460 |
| May 8, 2026 | 7.42 | 7.66 | 7.38 | 7.65 | 7.55 | 2.68% | 38,179,420 |
| May 7, 2026 | 7.53 | 7.59 | 7.38 | 7.45 | 7.35 | -1.32% | 29,386,050 |
| May 6, 2026 | 7.34 | 7.55 | 7.32 | 7.55 | 7.45 | 2.03% | 39,973,350 |
| Apr 30, 2026 | 7.36 | 7.64 | 7.33 | 7.40 | 7.30 | 0.27% | 40,331,780 |
| Apr 29, 2026 | 7.36 | 7.56 | 7.30 | 7.38 | 7.28 | - | 46,606,310 |
| Apr 28, 2026 | 7.45 | 7.63 | 7.30 | 7.38 | 7.28 | -2.77% | 58,652,800 |
| Apr 27, 2026 | 7.49 | 7.85 | 7.33 | 7.59 | 7.49 | 2.15% | 90,352,150 |
| Apr 24, 2026 | 7.17 | 7.49 | 7.10 | 7.43 | 7.33 | 2.48% | 90,563,570 |
| Apr 23, 2026 | 7.14 | 7.31 | 7.05 | 7.25 | 7.15 | 0.55% | 82,742,760 |
| Apr 22, 2026 | 7.36 | 7.59 | 7.05 | 7.21 | 7.11 | 4.49% | 131,573,000 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 10.05% | 18,397,200 |
| Apr 20, 2026 | 6.20 | 6.28 | 6.17 | 6.27 | 6.18 | 1.13% | 12,927,300 |
| Apr 17, 2026 | 6.29 | 6.29 | 6.15 | 6.20 | 6.11 | -1.74% | 15,639,420 |
| Apr 16, 2026 | 6.34 | 6.36 | 6.22 | 6.31 | 6.22 | -0.63% | 19,903,470 |
| Apr 15, 2026 | 6.46 | 6.48 | 6.33 | 6.35 | 6.26 | -1.55% | 17,816,250 |
| Apr 14, 2026 | 6.44 | 6.58 | 6.37 | 6.45 | 6.36 | 0.78% | 22,499,470 |
| Apr 13, 2026 | 6.57 | 6.60 | 6.36 | 6.40 | 6.31 | -2.14% | 28,948,390 |
| Apr 10, 2026 | 6.70 | 6.81 | 6.53 | 6.54 | 6.45 | -3.25% | 46,403,770 |
| Apr 9, 2026 | 6.76 | 6.88 | 6.56 | 6.76 | 6.67 | -1.17% | 56,763,870 |
| Apr 8, 2026 | 6.64 | 6.99 | 6.54 | 6.84 | 6.75 | 2.24% | 80,786,570 |
| Apr 7, 2026 | 6.27 | 6.70 | 6.25 | 6.69 | 6.60 | 6.70% | 41,164,060 |
| Apr 3, 2026 | 6.19 | 6.33 | 6.04 | 6.27 | 6.18 | 1.13% | 19,962,400 |
| Apr 2, 2026 | 6.23 | 6.27 | 6.17 | 6.20 | 6.11 | -0.96% | 8,355,560 |
| Apr 1, 2026 | 6.24 | 6.28 | 6.20 | 6.26 | 6.17 | 1.62% | 11,102,620 |
| Mar 31, 2026 | 6.24 | 6.30 | 6.15 | 6.16 | 6.08 | -1.44% | 11,233,550 |
| Mar 30, 2026 | 6.07 | 6.28 | 6.06 | 6.25 | 6.16 | 1.30% | 10,684,200 |
| Mar 27, 2026 | 6.05 | 6.18 | 6.01 | 6.17 | 6.09 | 0.98% | 7,879,075 |
| Mar 26, 2026 | 6.14 | 6.23 | 6.09 | 6.11 | 6.03 | -0.49% | 10,361,190 |
| Mar 25, 2026 | 6.02 | 6.15 | 5.99 | 6.14 | 6.06 | 2.16% | 12,217,600 |
| Mar 24, 2026 | 5.90 | 6.01 | 5.81 | 6.01 | 5.93 | 3.26% | 15,080,430 |
| Mar 23, 2026 | 5.91 | 6.03 | 5.77 | 5.82 | 5.74 | -3.96% | 18,477,000 |
| Mar 20, 2026 | 6.15 | 6.22 | 6.06 | 6.06 | 5.98 | -0.98% | 12,882,400 |
| Mar 19, 2026 | 6.33 | 6.37 | 6.10 | 6.12 | 6.04 | -4.52% | 20,536,100 |
| Mar 18, 2026 | 6.31 | 6.44 | 6.26 | 6.41 | 6.32 | 3.22% | 18,019,940 |
| Mar 17, 2026 | 6.34 | 6.37 | 6.20 | 6.21 | 6.12 | -2.20% | 11,186,100 |
| Mar 16, 2026 | 6.26 | 6.36 | 6.23 | 6.35 | 6.26 | 1.44% | 10,580,070 |