Sunresin New Materials Co.,Ltd (SHE:300487)
China · Delayed Price · Currency is CNY 55.39
-0.24 (-0.43%)
Oct 30, 2025, 2:45 PM CST
SHE:300487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 57.80 | 57.80 | 55.42 | 56.17 | - | 0.97% | 793,250 |
| Oct 29, 2025 | 57.80 | 57.80 | 55.05 | 55.63 | 55.63 | -0.38% | 3,464,649 |
| Oct 28, 2025 | 56.93 | 56.93 | 55.61 | 55.84 | 55.84 | -2.07% | 3,185,024 |
| Oct 27, 2025 | 56.16 | 57.76 | 56.03 | 57.02 | 57.02 | 2.35% | 3,967,104 |
| Oct 24, 2025 | 57.80 | 58.00 | 55.50 | 55.71 | 55.71 | -3.93% | 6,885,432 |
| Oct 23, 2025 | 57.66 | 59.20 | 57.13 | 57.99 | 57.99 | 0.54% | 3,976,591 |
| Oct 22, 2025 | 58.30 | 58.98 | 57.34 | 57.68 | 57.50 | -1.27% | 3,285,651 |
| Oct 21, 2025 | 58.39 | 59.00 | 57.55 | 58.42 | 58.24 | 0.53% | 3,253,485 |
| Oct 20, 2025 | 57.47 | 58.99 | 56.60 | 58.11 | 57.93 | 2.04% | 4,027,960 |
| Oct 17, 2025 | 57.68 | 59.11 | 56.73 | 56.95 | 56.77 | -1.15% | 4,429,942 |
| Oct 16, 2025 | 59.32 | 59.66 | 57.38 | 57.61 | 57.43 | -3.60% | 3,821,153 |
| Oct 15, 2025 | 57.22 | 59.87 | 55.90 | 59.76 | 59.57 | 5.47% | 6,048,791 |
| Oct 14, 2025 | 58.64 | 58.88 | 56.50 | 56.66 | 56.48 | -3.06% | 4,238,066 |
| Oct 13, 2025 | 57.00 | 58.74 | 56.10 | 58.45 | 58.27 | -0.81% | 4,270,296 |
| Oct 10, 2025 | 58.31 | 59.05 | 56.76 | 58.93 | 58.75 | 0.72% | 5,618,338 |
| Oct 9, 2025 | 58.18 | 58.77 | 57.01 | 58.51 | 58.33 | 1.40% | 4,740,557 |
| Sep 30, 2025 | 58.21 | 58.50 | 57.42 | 57.70 | 57.52 | -0.52% | 3,648,449 |
| Sep 29, 2025 | 57.92 | 58.19 | 56.86 | 58.00 | 57.82 | 0.43% | 3,853,244 |
| Sep 26, 2025 | 57.80 | 59.00 | 57.41 | 57.75 | 57.57 | -0.03% | 3,785,986 |
| Sep 25, 2025 | 58.36 | 59.49 | 57.69 | 57.77 | 57.59 | -2.60% | 5,458,397 |
| Sep 24, 2025 | 55.91 | 60.00 | 55.50 | 59.31 | 59.12 | 5.74% | 9,859,220 |
| Sep 23, 2025 | 55.62 | 56.98 | 54.50 | 56.09 | 55.91 | 0.56% | 5,086,408 |
| Sep 22, 2025 | 56.72 | 56.90 | 55.20 | 55.78 | 55.61 | -1.86% | 4,729,593 |
| Sep 19, 2025 | 54.01 | 57.85 | 54.00 | 56.84 | 56.66 | 5.16% | 7,777,082 |
| Sep 18, 2025 | 55.39 | 55.75 | 53.53 | 54.05 | 53.88 | -2.03% | 5,040,937 |
| Sep 17, 2025 | 53.81 | 55.80 | 53.73 | 55.17 | 55.00 | 2.17% | 5,341,813 |
| Sep 16, 2025 | 54.40 | 55.17 | 53.49 | 54.00 | 53.83 | 0.33% | 3,721,900 |
| Sep 15, 2025 | 55.51 | 55.56 | 53.70 | 53.82 | 53.65 | -2.76% | 4,682,424 |
| Sep 12, 2025 | 54.68 | 55.98 | 54.41 | 55.35 | 55.18 | 1.21% | 5,438,534 |
| Sep 11, 2025 | 54.26 | 55.56 | 53.40 | 54.69 | 54.52 | 0.85% | 7,229,963 |
| Sep 10, 2025 | 55.03 | 55.92 | 54.00 | 54.23 | 54.06 | -1.76% | 4,370,996 |
| Sep 9, 2025 | 56.07 | 56.40 | 54.80 | 55.20 | 55.03 | -1.95% | 3,465,735 |
| Sep 8, 2025 | 56.66 | 56.70 | 55.49 | 56.30 | 56.12 | 0.43% | 4,901,444 |
| Sep 5, 2025 | 53.65 | 56.56 | 53.51 | 56.06 | 55.89 | 4.82% | 7,286,139 |
| Sep 4, 2025 | 55.00 | 56.63 | 52.63 | 53.48 | 53.31 | -2.76% | 6,956,602 |
| Sep 3, 2025 | 55.64 | 56.10 | 54.66 | 55.00 | 54.83 | -1.24% | 4,620,138 |
| Sep 2, 2025 | 56.16 | 56.68 | 54.88 | 55.69 | 55.52 | -0.66% | 6,709,151 |
| Sep 1, 2025 | 55.55 | 56.48 | 54.60 | 56.06 | 55.89 | 1.72% | 9,278,691 |
| Aug 29, 2025 | 51.59 | 55.81 | 51.59 | 55.11 | 54.94 | 7.01% | 15,612,703 |
| Aug 28, 2025 | 51.28 | 51.64 | 50.10 | 51.50 | 51.34 | 0.29% | 8,383,371 |
| Aug 27, 2025 | 52.28 | 52.60 | 51.35 | 51.35 | 51.19 | -1.63% | 7,609,975 |
| Aug 26, 2025 | 52.24 | 53.00 | 51.61 | 52.20 | 52.04 | -0.42% | 5,947,054 |
| Aug 25, 2025 | 53.99 | 53.99 | 51.95 | 52.42 | 52.26 | -1.95% | 11,406,600 |
| Aug 22, 2025 | 52.87 | 54.10 | 52.73 | 53.46 | 53.29 | 1.12% | 6,117,654 |
| Aug 21, 2025 | 53.26 | 54.50 | 52.50 | 52.87 | 52.71 | -0.58% | 5,540,812 |
| Aug 20, 2025 | 53.06 | 54.68 | 52.25 | 53.18 | 53.01 | -1.32% | 8,136,201 |
| Aug 19, 2025 | 52.98 | 54.78 | 52.75 | 53.89 | 53.72 | 2.45% | 7,313,655 |
| Aug 18, 2025 | 51.76 | 52.98 | 51.18 | 52.60 | 52.44 | 2.94% | 5,350,238 |
| Aug 15, 2025 | 50.79 | 51.37 | 50.56 | 51.10 | 50.94 | 0.59% | 3,091,456 |
| Aug 14, 2025 | 51.87 | 51.99 | 50.59 | 50.80 | 50.64 | -1.97% | 3,334,897 |