Sunrise Group Company Limited (SHE:002752)
China · Delayed Price · Currency is CNY 5.78
+0.01 (0.17%)
Oct 23, 2026, 3:04 PM CST
Sunrise Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 5.90 | 5.54 | 5.78 | 5.78 | 0.17% | 11,047,760 |
| Oct 22, 2026 | 5.86 | 5.89 | 5.72 | 5.77 | 5.77 | -1.20% | 6,880,700 |
| Oct 21, 2026 | 5.91 | 5.98 | 5.82 | 5.84 | 5.84 | -0.85% | 6,679,712 |
| Oct 20, 2026 | 5.88 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 6,011,675 |
| Oct 19, 2026 | 5.86 | 5.95 | 5.79 | 5.87 | 5.87 | -0.84% | 6,459,400 |
| Oct 16, 2026 | 5.90 | 5.99 | 5.86 | 5.92 | 5.92 | 0.85% | 7,668,900 |
| Oct 15, 2026 | 5.85 | 5.97 | 5.82 | 5.87 | 5.87 | -2.00% | 9,211,285 |
| Oct 14, 2026 | 6.02 | 6.15 | 5.97 | 5.99 | 5.99 | -1.16% | 7,886,530 |
| Oct 13, 2026 | 6.00 | 6.09 | 5.89 | 6.06 | 6.06 | 0.33% | 8,369,871 |
| Oct 12, 2026 | 6.13 | 6.19 | 5.96 | 6.04 | 6.04 | -2.27% | 11,712,390 |
| Oct 9, 2026 | 6.10 | 6.19 | 6.02 | 6.18 | 6.18 | 1.31% | 10,610,290 |
| Oct 8, 2026 | 6.06 | 6.13 | 6.05 | 6.10 | 6.10 | 0.16% | 10,748,120 |
| Sep 30, 2026 | 6.03 | 6.13 | 6.02 | 6.09 | 6.09 | 1.00% | 6,576,521 |
| Sep 29, 2026 | 6.02 | 6.07 | 6.00 | 6.03 | 6.03 | 0.17% | 4,990,099 |
| Sep 28, 2026 | 6.12 | 6.17 | 5.99 | 6.02 | 6.02 | -2.11% | 7,674,267 |
| Sep 24, 2026 | 6.12 | 6.17 | 6.09 | 6.15 | 6.15 | 0.49% | 7,115,731 |
| Sep 23, 2026 | 6.14 | 6.19 | 6.08 | 6.12 | 6.12 | -0.81% | 8,416,500 |
| Sep 22, 2026 | 6.20 | 6.22 | 6.13 | 6.17 | 6.17 | -0.48% | 8,508,425 |
| Sep 21, 2026 | 6.25 | 6.29 | 6.17 | 6.20 | 6.20 | -0.96% | 10,085,575 |
| Sep 18, 2026 | 6.24 | 6.33 | 6.22 | 6.26 | 6.26 | 0.48% | 9,777,900 |
| Sep 17, 2026 | 6.23 | 6.25 | 6.10 | 6.23 | 6.23 | -0.64% | 10,724,530 |
| Sep 16, 2026 | 6.17 | 6.27 | 6.10 | 6.27 | 6.27 | 2.12% | 11,682,600 |
| Sep 15, 2026 | 6.28 | 6.28 | 6.11 | 6.14 | 6.14 | -2.85% | 11,493,225 |
| Sep 14, 2026 | 6.36 | 6.37 | 6.15 | 6.32 | 6.32 | -0.16% | 13,874,200 |
| Sep 11, 2026 | 6.31 | 6.38 | 6.20 | 6.33 | 6.33 | -0.94% | 16,138,417 |
| Sep 10, 2026 | 6.45 | 6.49 | 6.34 | 6.39 | 6.39 | -1.39% | 18,314,050 |
| Sep 9, 2026 | 6.38 | 6.54 | 6.28 | 6.48 | 6.48 | 1.57% | 19,547,159 |
| Sep 8, 2026 | 6.23 | 6.38 | 6.19 | 6.38 | 6.38 | 2.41% | 14,764,540 |
| Sep 7, 2026 | 6.21 | 6.29 | 6.19 | 6.23 | 6.23 | 0.48% | 10,093,835 |
| Sep 4, 2026 | 6.22 | 6.34 | 6.17 | 6.20 | 6.20 | 0.32% | 15,752,010 |
| Sep 3, 2026 | 6.15 | 6.22 | 6.09 | 6.18 | 6.18 | 0.82% | 11,807,090 |
| Sep 2, 2026 | 6.15 | 6.16 | 6.08 | 6.13 | 6.13 | -0.81% | 9,457,135 |
| Sep 1, 2026 | 6.07 | 6.20 | 6.07 | 6.18 | 6.18 | 1.31% | 12,574,000 |
| Aug 31, 2026 | 6.06 | 6.16 | 6.01 | 6.10 | 6.10 | 0.66% | 13,573,150 |
| Aug 28, 2026 | 5.97 | 6.12 | 5.96 | 6.06 | 6.06 | 1.17% | 16,735,203 |
| Aug 27, 2026 | 6.07 | 6.08 | 5.89 | 5.99 | 5.99 | -0.66% | 13,855,534 |
| Aug 26, 2026 | 5.99 | 6.05 | 5.96 | 6.03 | 6.03 | 0.67% | 12,739,881 |
| Aug 25, 2026 | 5.82 | 6.01 | 5.79 | 5.99 | 5.99 | 2.92% | 11,370,395 |
| Aug 24, 2026 | 5.93 | 5.96 | 5.80 | 5.82 | 5.82 | -2.02% | 8,591,330 |
| Aug 21, 2026 | 5.89 | 5.94 | 5.84 | 5.94 | 5.94 | 0.17% | 6,097,217 |
| Aug 20, 2026 | 5.83 | 5.95 | 5.83 | 5.93 | 5.93 | 1.72% | 8,027,319 |
| Aug 19, 2026 | 6.02 | 6.02 | 5.81 | 5.83 | 5.83 | -2.83% | 10,047,100 |
| Aug 18, 2026 | 6.01 | 6.04 | 5.96 | 6.00 | 6.00 | -0.50% | 6,020,900 |
| Aug 17, 2026 | 5.93 | 6.03 | 5.86 | 6.03 | 6.03 | 1.52% | 10,503,970 |
| Aug 14, 2026 | 5.92 | 5.96 | 5.87 | 5.94 | 5.94 | 0.51% | 8,034,200 |
| Aug 13, 2026 | 6.03 | 6.05 | 5.91 | 5.91 | 5.91 | -2.15% | 10,110,510 |
| Aug 12, 2026 | 5.98 | 6.04 | 5.96 | 6.04 | 6.04 | 0.83% | 8,043,195 |
| Aug 11, 2026 | 6.04 | 6.08 | 5.96 | 5.99 | 5.99 | -0.83% | 9,060,569 |
| Aug 10, 2026 | 5.95 | 6.07 | 5.91 | 6.04 | 6.04 | 1.68% | 12,656,810 |
| Aug 7, 2026 | 5.92 | 5.94 | 5.84 | 5.94 | 5.94 | - | 9,698,065 |