Sunresin New Materials Co.,Ltd (SHE:300487)
China · Delayed Price · Currency is CNY 65.25
+0.63 (0.97%)
Nov 5, 2026, 3:04 PM CST
SHE:300487 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 63.36 | 66.49 | 63.17 | 65.25 | 65.25 | 0.97% | 3,290,871 |
| Nov 4, 2026 | 60.89 | 64.88 | 60.21 | 64.62 | 64.62 | 7.16% | 5,086,058 |
| Nov 3, 2026 | 61.11 | 61.90 | 59.82 | 60.30 | 60.30 | -1.66% | 4,444,972 |
| Nov 2, 2026 | 62.50 | 63.44 | 60.06 | 61.32 | 61.32 | -2.42% | 5,759,740 |
| Oct 30, 2026 | 63.36 | 65.50 | 62.70 | 62.84 | 62.84 | -1.80% | 4,411,233 |
| Oct 29, 2026 | 63.50 | 64.95 | 62.65 | 63.99 | 63.99 | -1.14% | 4,544,180 |
| Oct 28, 2026 | 62.20 | 65.00 | 61.02 | 64.73 | 64.73 | 6.11% | 4,354,390 |
| Oct 27, 2026 | 62.81 | 63.50 | 60.96 | 61.00 | 61.00 | -2.87% | 3,998,732 |
| Oct 26, 2026 | 66.00 | 66.18 | 62.77 | 62.80 | 62.80 | -5.21% | 4,670,001 |
| Oct 23, 2026 | 64.28 | 66.85 | 62.42 | 66.25 | 66.25 | 4.00% | 5,875,280 |
| Oct 22, 2026 | 63.92 | 64.87 | 62.80 | 63.70 | 63.70 | -0.41% | 3,515,706 |
| Oct 21, 2026 | 65.42 | 65.98 | 63.80 | 63.96 | 63.96 | -1.52% | 2,108,665 |
| Oct 20, 2026 | 63.76 | 65.47 | 62.85 | 64.95 | 64.95 | 1.82% | 2,973,372 |
| Oct 19, 2026 | 63.02 | 64.58 | 61.90 | 63.79 | 63.79 | -0.20% | 3,038,304 |
| Oct 16, 2026 | 64.39 | 66.35 | 63.40 | 63.92 | 63.92 | 0.95% | 3,318,372 |
| Oct 15, 2026 | 63.66 | 64.50 | 62.88 | 63.32 | 63.32 | -2.13% | 3,843,616 |
| Oct 14, 2026 | 65.30 | 66.99 | 64.30 | 64.70 | 64.70 | -0.80% | 2,658,990 |
| Oct 13, 2026 | 63.90 | 65.45 | 61.75 | 65.22 | 65.22 | 1.43% | 3,439,855 |
| Oct 12, 2026 | 65.05 | 65.50 | 63.04 | 64.30 | 64.30 | -1.77% | 3,155,533 |
| Oct 9, 2026 | 64.38 | 66.42 | 64.16 | 65.46 | 65.46 | 1.07% | 3,511,929 |
| Oct 8, 2026 | 67.03 | 67.85 | 64.44 | 64.77 | 64.77 | -3.37% | 3,302,731 |
| Sep 30, 2026 | 67.38 | 67.88 | 66.57 | 67.03 | 67.03 | 0.12% | 2,035,162 |
| Sep 29, 2026 | 66.68 | 68.10 | 66.28 | 66.95 | 66.95 | 0.10% | 2,062,228 |
| Sep 28, 2026 | 68.31 | 69.31 | 66.37 | 67.00 | 66.88 | -2.49% | 3,402,616 |
| Sep 24, 2026 | 70.00 | 70.48 | 68.60 | 68.71 | 68.59 | -2.40% | 3,075,603 |
| Sep 23, 2026 | 69.26 | 71.28 | 69.19 | 70.40 | 70.28 | 1.65% | 3,430,591 |
| Sep 22, 2026 | 70.81 | 71.85 | 68.81 | 69.26 | 69.14 | -2.18% | 3,842,211 |
| Sep 21, 2026 | 69.09 | 72.30 | 68.56 | 70.80 | 70.68 | 2.94% | 6,697,563 |
| Sep 18, 2026 | 67.82 | 69.18 | 67.10 | 68.78 | 68.66 | 1.78% | 3,950,268 |
| Sep 17, 2026 | 68.58 | 69.22 | 67.44 | 67.58 | 67.46 | -1.93% | 3,841,844 |
| Sep 16, 2026 | 67.28 | 70.43 | 67.00 | 68.91 | 68.79 | 1.85% | 6,768,362 |
| Sep 15, 2026 | 67.19 | 68.82 | 66.41 | 67.66 | 67.54 | 0.73% | 5,255,865 |
| Sep 14, 2026 | 65.00 | 67.83 | 64.68 | 67.17 | 67.05 | 2.41% | 4,851,297 |
| Sep 11, 2026 | 66.60 | 66.60 | 64.08 | 65.59 | 65.47 | -1.56% | 3,941,143 |
| Sep 10, 2026 | 66.61 | 67.28 | 65.38 | 66.63 | 66.51 | -0.82% | 4,853,104 |
| Sep 9, 2026 | 63.00 | 68.00 | 62.11 | 67.18 | 67.06 | 6.63% | 9,812,982 |
| Sep 8, 2026 | 63.65 | 64.50 | 61.85 | 63.00 | 62.89 | -0.03% | 4,151,694 |
| Sep 7, 2026 | 61.26 | 63.55 | 60.52 | 63.02 | 62.91 | 2.92% | 5,283,791 |
| Sep 4, 2026 | 62.69 | 63.80 | 60.89 | 61.23 | 61.12 | -1.37% | 4,035,062 |
| Sep 3, 2026 | 59.84 | 62.48 | 59.50 | 62.08 | 61.97 | 3.67% | 4,743,403 |
| Sep 2, 2026 | 60.19 | 60.69 | 59.50 | 59.88 | 59.77 | -1.50% | 4,161,840 |
| Sep 1, 2026 | 63.00 | 63.59 | 60.41 | 60.79 | 60.68 | -3.46% | 3,854,156 |
| Aug 31, 2026 | 62.40 | 63.43 | 61.50 | 62.97 | 62.86 | -0.35% | 3,959,265 |
| Aug 28, 2026 | 63.16 | 64.50 | 63.03 | 63.19 | 63.08 | -0.49% | 3,782,444 |
| Aug 27, 2026 | 62.60 | 63.75 | 62.20 | 63.50 | 63.39 | 1.80% | 3,675,180 |
| Aug 26, 2026 | 62.70 | 64.01 | 62.10 | 62.38 | 62.27 | -0.40% | 3,522,886 |
| Aug 25, 2026 | 62.97 | 63.11 | 60.11 | 62.63 | 62.52 | -0.96% | 5,272,431 |
| Aug 24, 2026 | 66.89 | 67.10 | 62.43 | 63.24 | 63.13 | -5.46% | 6,412,652 |
| Aug 21, 2026 | 69.05 | 69.67 | 66.03 | 66.89 | 66.77 | -4.39% | 9,687,264 |
| Aug 20, 2026 | 66.50 | 72.34 | 66.50 | 69.96 | 69.84 | 8.16% | 14,867,930 |