Sunresin New Materials Co.,Ltd (SHE:300487)
China · Delayed Price · Currency is CNY 68.71
-1.69 (-2.40%)
Sep 24, 2026, 3:04 PM CST
SHE:300487 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 70.00 | 70.48 | 68.60 | 68.71 | 68.71 | -2.40% | 3,076,403 |
| Sep 23, 2026 | 69.26 | 71.28 | 69.19 | 70.40 | 70.40 | 1.65% | 3,431,591 |
| Sep 22, 2026 | 70.81 | 71.85 | 68.81 | 69.26 | 69.26 | -2.18% | 3,842,211 |
| Sep 21, 2026 | 69.09 | 72.30 | 68.56 | 70.80 | 70.80 | 2.94% | 6,697,563 |
| Sep 18, 2026 | 67.82 | 69.18 | 67.10 | 68.78 | 68.78 | 1.78% | 3,950,268 |
| Sep 17, 2026 | 68.58 | 69.22 | 67.44 | 67.58 | 67.58 | -1.93% | 3,842,544 |
| Sep 16, 2026 | 67.28 | 70.43 | 67.00 | 68.91 | 68.91 | 1.85% | 6,769,862 |
| Sep 15, 2026 | 67.19 | 68.82 | 66.41 | 67.66 | 67.66 | 0.73% | 5,256,865 |
| Sep 14, 2026 | 65.00 | 67.83 | 64.68 | 67.17 | 67.17 | 2.41% | 4,851,297 |
| Sep 11, 2026 | 66.60 | 66.60 | 64.08 | 65.59 | 65.59 | -1.56% | 3,941,343 |
| Sep 10, 2026 | 66.61 | 67.28 | 65.38 | 66.63 | 66.63 | -0.82% | 4,855,504 |
| Sep 9, 2026 | 63.00 | 68.00 | 62.11 | 67.18 | 67.18 | 6.63% | 9,812,982 |
| Sep 8, 2026 | 63.65 | 64.50 | 61.85 | 63.00 | 63.00 | -0.03% | 4,151,694 |
| Sep 7, 2026 | 61.26 | 63.55 | 60.52 | 63.02 | 63.02 | 2.92% | 5,283,791 |
| Sep 4, 2026 | 62.69 | 63.80 | 60.89 | 61.23 | 61.23 | -1.37% | 4,035,062 |
| Sep 3, 2026 | 59.84 | 62.48 | 59.50 | 62.08 | 62.08 | 3.67% | 4,743,403 |
| Sep 2, 2026 | 60.19 | 60.69 | 59.50 | 59.88 | 59.88 | -1.50% | 4,161,840 |
| Sep 1, 2026 | 63.00 | 63.59 | 60.41 | 60.79 | 60.79 | -3.46% | 3,854,156 |
| Aug 31, 2026 | 62.40 | 63.43 | 61.50 | 62.97 | 62.97 | -0.35% | 3,959,265 |
| Aug 28, 2026 | 63.16 | 64.50 | 63.03 | 63.19 | 63.19 | -0.49% | 3,782,444 |
| Aug 27, 2026 | 62.60 | 63.75 | 62.20 | 63.50 | 63.50 | 1.80% | 3,675,180 |
| Aug 26, 2026 | 62.70 | 64.01 | 62.10 | 62.38 | 62.38 | -0.40% | 3,522,886 |
| Aug 25, 2026 | 62.97 | 63.11 | 60.11 | 62.63 | 62.63 | -0.96% | 5,272,431 |
| Aug 24, 2026 | 66.89 | 67.10 | 62.43 | 63.24 | 63.24 | -5.46% | 6,412,652 |
| Aug 21, 2026 | 69.05 | 69.67 | 66.03 | 66.89 | 66.89 | -4.39% | 9,687,264 |
| Aug 20, 2026 | 66.50 | 72.34 | 66.50 | 69.96 | 69.96 | 8.16% | 14,867,930 |
| Aug 19, 2026 | 67.50 | 68.36 | 64.30 | 64.68 | 64.68 | -6.07% | 5,617,145 |
| Aug 18, 2026 | 69.46 | 69.90 | 68.06 | 68.86 | 68.86 | -1.50% | 4,557,114 |
| Aug 17, 2026 | 66.91 | 70.12 | 66.81 | 69.91 | 69.91 | 4.81% | 7,150,919 |
| Aug 14, 2026 | 66.50 | 68.30 | 65.91 | 66.70 | 66.70 | 0.18% | 3,844,104 |
| Aug 13, 2026 | 67.98 | 68.87 | 66.41 | 66.58 | 66.58 | -1.07% | 6,601,514 |
| Aug 12, 2026 | 67.40 | 68.31 | 66.85 | 67.30 | 67.30 | -0.65% | 6,466,405 |
| Aug 11, 2026 | 69.51 | 69.52 | 67.21 | 67.74 | 67.74 | -2.94% | 7,140,517 |
| Aug 10, 2026 | 69.98 | 71.07 | 68.60 | 69.79 | 69.79 | 1.57% | 7,651,400 |
| Aug 7, 2026 | 64.35 | 69.18 | 63.72 | 68.71 | 68.71 | 6.44% | 9,702,090 |
| Aug 6, 2026 | 63.76 | 66.30 | 63.56 | 64.55 | 64.55 | 0.73% | 6,062,260 |
| Aug 5, 2026 | 62.78 | 65.05 | 62.19 | 64.08 | 64.08 | 1.04% | 7,693,434 |
| Aug 4, 2026 | 56.93 | 64.43 | 56.51 | 63.42 | 63.42 | 12.35% | 12,613,107 |
| Aug 3, 2026 | 58.36 | 58.56 | 56.16 | 56.45 | 56.45 | -3.62% | 5,249,688 |
| Jul 31, 2026 | 58.60 | 60.80 | 57.91 | 58.57 | 58.57 | 4.51% | 10,237,364 |
| Jul 30, 2026 | 58.84 | 59.25 | 55.70 | 56.04 | 56.04 | -5.58% | 10,140,657 |
| Jul 29, 2026 | 60.39 | 61.11 | 57.04 | 59.35 | 59.35 | -1.64% | 12,152,515 |
| Jul 28, 2026 | 62.45 | 62.89 | 60.06 | 60.34 | 60.34 | -5.02% | 7,854,185 |
| Jul 27, 2026 | 61.32 | 63.60 | 60.22 | 63.53 | 63.53 | 3.13% | 9,021,854 |
| Jul 24, 2026 | 62.47 | 64.26 | 61.08 | 61.60 | 61.60 | -2.98% | 10,034,263 |
| Jul 23, 2026 | 65.00 | 65.99 | 62.70 | 63.49 | 63.49 | -3.47% | 9,399,819 |
| Jul 22, 2026 | 64.35 | 67.13 | 62.35 | 65.77 | 65.77 | 0.98% | 12,705,768 |
| Jul 21, 2026 | 65.55 | 67.30 | 60.63 | 65.13 | 65.13 | 0.51% | 18,364,046 |
| Jul 20, 2026 | 65.82 | 66.39 | 60.01 | 64.80 | 64.80 | 0.43% | 20,919,610 |
| Jul 17, 2026 | 70.53 | 71.82 | 64.52 | 64.52 | 64.52 | -10.26% | 19,471,699 |