Sunrise Group Company Limited (SHE:002752)
China · Delayed Price · Currency is CNY 5.94
+0.12 (2.06%)
Aug 25, 2026, 11:34 AM CST
Sunrise Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.01 | 6.05 | 5.86 | 5.94 | 5.94 | -1.16% | 11,908,150 |
| Aug 5, 2026 | 5.97 | 6.01 | 5.94 | 6.01 | 6.01 | 0.67% | 13,564,960 |
| Aug 4, 2026 | 5.94 | 5.99 | 5.89 | 5.97 | 5.97 | 1.02% | 12,877,700 |
| Aug 3, 2026 | 5.86 | 5.93 | 5.79 | 5.91 | 5.91 | 0.68% | 10,716,548 |
| Jul 31, 2026 | 5.85 | 5.94 | 5.84 | 5.87 | 5.87 | 0.86% | 12,119,485 |
| Jul 30, 2026 | 5.90 | 5.95 | 5.76 | 5.82 | 5.82 | -1.85% | 12,017,592 |
| Jul 29, 2026 | 5.87 | 5.99 | 5.86 | 5.93 | 5.93 | 1.37% | 10,348,084 |
| Jul 28, 2026 | 5.83 | 5.89 | 5.80 | 5.85 | 5.85 | - | 9,847,200 |
| Jul 27, 2026 | 5.72 | 5.87 | 5.67 | 5.85 | 5.85 | 2.45% | 10,844,577 |
| Jul 24, 2026 | 5.76 | 5.83 | 5.67 | 5.71 | 5.71 | -1.55% | 9,148,100 |
| Jul 23, 2026 | 5.61 | 5.83 | 5.58 | 5.80 | 5.80 | 3.20% | 11,371,650 |
| Jul 22, 2026 | 5.68 | 5.79 | 5.54 | 5.62 | 5.62 | -1.58% | 14,751,847 |
| Jul 21, 2026 | 5.79 | 5.80 | 5.60 | 5.71 | 5.71 | -1.21% | 18,492,984 |
| Jul 20, 2026 | 5.82 | 5.95 | 5.69 | 5.78 | 5.78 | -0.69% | 17,085,060 |
| Jul 17, 2026 | 6.09 | 6.16 | 5.78 | 5.82 | 5.82 | -5.21% | 15,790,125 |
| Jul 16, 2026 | 6.15 | 6.23 | 6.09 | 6.14 | 6.14 | -0.16% | 17,573,450 |
| Jul 15, 2026 | 6.10 | 6.18 | 6.05 | 6.15 | 6.15 | 0.49% | 18,841,860 |
| Jul 14, 2026 | 5.93 | 6.12 | 5.71 | 6.12 | 6.12 | 2.34% | 19,834,425 |
| Jul 13, 2026 | 6.16 | 6.19 | 5.94 | 5.98 | 5.98 | -3.08% | 14,378,752 |
| Jul 10, 2026 | 6.14 | 6.28 | 6.06 | 6.17 | 6.17 | - | 13,988,982 |
| Jul 9, 2026 | 6.19 | 6.32 | 5.99 | 6.17 | 6.17 | -0.48% | 21,532,491 |
| Jul 8, 2026 | 6.30 | 6.32 | 6.03 | 6.20 | 6.20 | -2.52% | 25,803,881 |
| Jul 7, 2026 | 6.05 | 6.45 | 6.03 | 6.36 | 6.36 | 4.09% | 30,758,675 |
| Jul 6, 2026 | 5.93 | 6.22 | 5.85 | 6.11 | 6.11 | 3.74% | 20,906,280 |
| Jul 3, 2026 | 5.82 | 5.98 | 5.82 | 5.89 | 5.89 | 1.20% | 11,815,030 |
| Jul 2, 2026 | 5.72 | 5.96 | 5.70 | 5.82 | 5.82 | 1.04% | 15,830,200 |
| Jul 1, 2026 | 5.51 | 5.94 | 5.51 | 5.76 | 5.76 | 4.35% | 20,033,185 |
| Jun 30, 2026 | 5.73 | 5.79 | 5.45 | 5.52 | 5.52 | -3.50% | 18,808,320 |
| Jun 29, 2026 | 5.76 | 5.77 | 5.55 | 5.72 | 5.72 | -0.87% | 15,193,845 |
| Jun 26, 2026 | 5.98 | 6.00 | 5.77 | 5.77 | 5.77 | -4.15% | 13,702,105 |
| Jun 25, 2026 | 6.18 | 6.21 | 5.98 | 6.02 | 6.02 | -2.59% | 12,755,860 |
| Jun 24, 2026 | 6.24 | 6.30 | 6.08 | 6.18 | 6.18 | -1.28% | 14,826,155 |
| Jun 23, 2026 | 6.10 | 6.32 | 6.08 | 6.26 | 6.26 | 2.29% | 16,735,465 |
| Jun 22, 2026 | 6.07 | 6.13 | 5.80 | 6.12 | 6.12 | 0.66% | 17,823,140 |
| Jun 18, 2026 | 6.15 | 6.23 | 6.04 | 6.08 | 6.08 | -1.78% | 12,334,130 |
| Jun 17, 2026 | 6.23 | 6.35 | 6.16 | 6.19 | 6.19 | -1.28% | 12,647,100 |
| Jun 16, 2026 | 6.27 | 6.36 | 6.18 | 6.27 | 6.27 | -0.16% | 11,362,310 |
| Jun 15, 2026 | 6.22 | 6.42 | 6.22 | 6.28 | 6.28 | 1.29% | 12,795,470 |