UK markets close in 1 hour 24 minutes

Shenzhen Sunrise New Energy Co., Ltd. (002256.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.9000-0.0200 (-1.04%)
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.00001.97001.89001.90001.900022,445,100
20 May 20242.01002.02001.85001.92001.920052,681,100
17 May 20242.00002.03001.99002.01002.010017,739,000
16 May 20242.01002.03002.00002.00002.000014,827,100
15 May 20242.05002.05002.01002.01002.010016,151,300
14 May 20242.03002.06002.02002.05002.050016,083,000
13 May 20242.06002.07002.02002.03002.030018,669,400
10 May 20242.03002.10002.02002.07002.070030,128,579
09 May 20242.02002.06002.01002.03002.030014,492,200
08 May 20242.03002.06002.01002.02002.020018,219,000
07 May 20242.04002.05002.02002.04002.040013,726,443
06 May 20242.06002.10002.03002.05002.050021,556,024
30 Apr 20242.03002.08001.99002.03002.030029,884,900
29 Apr 20241.92001.98001.91001.98001.980025,961,900
26 Apr 20241.91001.92001.90001.92001.920015,671,400
25 Apr 20241.91001.94001.89001.91001.910014,784,824
24 Apr 20241.92001.93001.90001.91001.910010,408,224
23 Apr 20241.91001.92001.89001.91001.910010,530,300
22 Apr 20241.93001.94001.89001.90001.900014,297,100
19 Apr 20241.92001.98001.89001.92001.920016,341,900
18 Apr 20241.96001.97001.93001.93001.930015,059,237
17 Apr 20241.88001.96001.88001.96001.960022,783,306
16 Apr 20241.99001.99001.84001.86001.860034,137,549
15 Apr 20242.12002.13001.98002.01002.010038,982,400
12 Apr 20242.19002.21002.13002.14002.140021,006,307
11 Apr 20242.20002.24002.20002.21002.210016,041,100
10 Apr 20242.21002.24002.17002.22002.220025,265,521
09 Apr 20242.19002.24002.19002.22002.220018,383,290
08 Apr 20242.24002.27002.18002.21002.210030,683,130
03 Apr 20242.29002.30002.24002.25002.250023,101,472
02 Apr 20242.25002.30002.24002.30002.300036,201,472
01 Apr 20242.23002.28002.23002.26002.260028,499,172
29 Mar 20242.22002.23002.19002.22002.220011,476,349
28 Mar 20242.16002.24002.16002.21002.210028,415,249
27 Mar 20242.27002.27002.18002.18002.180030,731,804
26 Mar 20242.30002.30002.20002.27002.270053,951,004
25 Mar 20242.36002.39002.30002.30002.300038,325,700
22 Mar 20242.38002.39002.35002.35002.350035,252,200
21 Mar 20242.39002.41002.35002.39002.390046,655,800
20 Mar 20242.38002.42002.35002.40002.400069,088,116
19 Mar 20242.42002.43002.37002.37002.370077,171,925
18 Mar 20242.42002.47002.38002.44002.4400144,567,385
15 Mar 20242.43002.66002.36002.50002.5000249,536,335
14 Mar 20242.37002.50002.37002.50002.5000193,829,319
13 Mar 20242.24002.28002.22002.27002.270038,506,200
12 Mar 20242.23002.28002.22002.24002.240046,643,000
11 Mar 20242.21002.28002.20002.24002.240049,694,700
08 Mar 20242.25002.36002.20002.22002.220069,473,900
07 Mar 20242.39002.50002.25002.25002.2500142,978,745
06 Mar 20242.12002.35002.12002.35002.3500123,281,319
05 Mar 20242.17002.18002.14002.14002.140019,422,740
04 Mar 20242.20002.21002.15002.19002.190023,775,074
01 Mar 20242.19002.21002.16002.18002.180032,972,740
29 Feb 20242.11002.21002.10002.19002.190032,089,100
28 Feb 20242.28002.33002.14002.14002.140055,873,973
27 Feb 20242.19002.31002.18002.29002.290051,450,200
26 Feb 20242.33002.45002.26002.26002.260077,371,374
23 Feb 20242.16002.28002.12002.25002.250062,610,700
22 Feb 20242.09002.18002.06002.14002.140040,521,835
21 Feb 20242.09002.21002.05002.14002.140083,774,294
20 Feb 20242.15002.15002.05002.15002.150063,605,455
19 Feb 20241.80001.96001.80001.95001.950038,813,511
08 Feb 20241.71001.80001.67001.79001.790033,439,001
07 Feb 20241.83001.83001.69001.70001.700032,937,802
06 Feb 20241.74001.88001.68001.80001.800029,456,100
05 Feb 20241.92001.93001.75001.76001.760033,690,076
02 Feb 20242.04002.07001.85001.94001.940036,226,100
01 Feb 20242.07002.11002.04002.04002.040021,019,004
31 Jan 20242.19002.21002.08002.08002.080023,569,100
30 Jan 20242.27002.27002.19002.19002.190018,368,700
29 Jan 20242.30002.30002.22002.23002.230018,513,400
26 Jan 20242.30002.33002.28002.29002.290019,680,300
25 Jan 20242.25002.31002.24002.30002.300027,161,500
24 Jan 20242.23002.26002.17002.25002.250022,192,600
23 Jan 20242.20002.25002.17002.23002.230025,051,100
22 Jan 20242.34002.34002.19002.20002.200031,269,500
19 Jan 20242.37002.40002.34002.34002.340019,825,100
18 Jan 20242.38002.39002.30002.37002.370032,621,800
17 Jan 20242.49002.49002.39002.39002.390029,376,200
16 Jan 20242.52002.52002.40002.48002.480046,043,121
15 Jan 20242.54002.56002.50002.52002.520032,722,005
12 Jan 20242.60002.64002.55002.56002.560032,806,665
11 Jan 20242.51002.62002.51002.61002.610051,279,357
10 Jan 20242.58002.62002.50002.55002.550041,829,000
09 Jan 20242.57002.66002.54002.58002.580048,967,666
08 Jan 20242.63002.65002.55002.58002.580055,992,700
05 Jan 20242.75002.77002.60002.62002.620083,784,515
04 Jan 20242.78002.79002.68002.76002.760091,058,910
03 Jan 20242.70002.83002.65002.75002.7500121,073,804
02 Jan 20242.72002.75002.67002.68002.680070,724,350
29 Dec 20232.73002.79002.69002.74002.7400107,449,270
28 Dec 20232.69002.80002.64002.76002.7600153,624,933
27 Dec 20232.70002.86002.67002.70002.7000150,290,804
26 Dec 20232.60002.81002.57002.72002.7200148,285,265
25 Dec 20232.57002.57002.49002.55002.550034,690,800
22 Dec 20232.55002.62002.51002.58002.580045,415,100
21 Dec 20232.48002.56002.46002.55002.550040,608,300
20 Dec 20232.52002.55002.48002.48002.480022,241,288
19 Dec 20232.50002.54002.50002.52002.520022,981,500
18 Dec 20232.54002.56002.49002.51002.510032,383,587
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...