Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.8903
-0.0157 (-1.73%)
Jun 30, 2025, 2:00 PM - Market open
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | - | -1.73% | 1,198 |
| Jun 27, 2025 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | -0.57% | 4,386 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.50% | 1,448 |
| Jun 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.53% | 954 |
| Jun 24, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 4.38% | 1,779 |
| Jun 23, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.00% | 11,571 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,708 |
| Jun 18, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.11% | 22,251 |
| Jun 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.32% | 1,474 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | 1.48% | 27,569 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -9.09% | 16,326 |
| Jun 12, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 5.10% | 15,475 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | 0.10% | 41,728 |
| Jun 10, 2025 | 0.91 | 0.98 | 0.91 | 0.92 | 0.92 | 0.01% | 2,786 |
| Jun 9, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | - | 12,292 |
| Jun 6, 2025 | 0.94 | 1.00 | 0.92 | 0.92 | 0.92 | -6.59% | 28,896 |
| Jun 5, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 3.67% | 3,530 |
| Jun 4, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -5.94% | 2,894 |
| Jun 3, 2025 | 0.97 | 1.01 | 0.90 | 1.01 | 1.01 | 6.32% | 61,929 |
| Jun 2, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -4.04% | 13,921 |
| May 30, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 6,692 |
| May 29, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 8,851 |
| May 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.04% | 3,511 |
| May 27, 2025 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 0.01% | 3,515 |
| May 23, 2025 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -1.98% | 12,656 |
| May 22, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 3,548 |
| May 21, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 33,994 |
| May 20, 2025 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 5.38% | 16,808 |
| May 19, 2025 | 0.97 | 0.99 | 0.90 | 0.94 | 0.94 | -3.17% | 13,897 |
| May 16, 2025 | 0.96 | 1.03 | 0.93 | 0.97 | 0.97 | 6.63% | 23,387 |
| May 15, 2025 | 0.89 | 0.92 | 0.82 | 0.91 | 0.91 | - | 43,486 |
| May 14, 2025 | 0.97 | 0.97 | 0.85 | 0.91 | 0.91 | -2.55% | 98,706 |
| May 13, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.41% | 30,965 |
| May 12, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 6.29% | 30,429 |
| May 9, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -2.89% | 7,407 |
| May 8, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.99% | 23,506 |
| May 7, 2025 | 0.90 | 0.96 | 0.85 | 0.91 | 0.91 | -0.01% | 52,266 |
| May 6, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -5.20% | 10,602 |
| May 5, 2025 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | -3.03% | 11,269 |
| May 2, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 2.81% | 11,268 |
| May 1, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | 0.96 | -3.70% | 11,189 |
| Apr 30, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | -0.01% | 11,974 |
| Apr 29, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -2.91% | 16,427 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 3.01% | 5,744 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.01% | 4,437 |
| Apr 24, 2025 | 1.03 | 1.18 | 0.96 | 1.00 | 1.00 | - | 100,983 |
| Apr 23, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 5.25% | 5,301 |
| Apr 22, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.76% | 8,369 |
| Apr 21, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 13,102 |
| Apr 17, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 8,176 |