Sunrise Manufacture Group Co., Ltd. (605138.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 4.9700 | 4.9700 | 4.8200 | 4.8400 | 4.8400 | 3,673,119 |
| 21 Jun 2024 | 5.0100 | 5.0900 | 4.9100 | 5.0300 | 5.0300 | 2,926,513 |
| 20 Jun 2024 | 5.2700 | 5.2800 | 5.0100 | 5.0100 | 5.0100 | 5,394,512 |
| 19 Jun 2024 | 5.3700 | 5.4300 | 5.2700 | 5.3100 | 5.3100 | 5,008,300 |
| 18 Jun 2024 | 5.3400 | 5.5300 | 5.2600 | 5.4700 | 5.4700 | 7,065,882 |
| 17 Jun 2024 | 5.4300 | 5.4300 | 5.2500 | 5.3400 | 5.3400 | 5,540,842 |
| 14 Jun 2024 | 5.5800 | 5.5900 | 5.2500 | 5.4300 | 5.4300 | 9,671,742 |
| 13 Jun 2024 | 6.0900 | 6.1600 | 5.5200 | 5.6000 | 5.6000 | 14,604,167 |
| 12 Jun 2024 | 5.2800 | 5.8100 | 5.2200 | 5.8100 | 5.8100 | 8,734,800 |
| 11 Jun 2024 | 5.3700 | 5.4000 | 5.0800 | 5.2800 | 5.2800 | 6,096,312 |
| 07 Jun 2024 | 4.9100 | 5.3700 | 4.9100 | 5.3700 | 5.3700 | 5,934,800 |
| 06 Jun 2024 | 5.1200 | 5.2300 | 4.8400 | 4.8800 | 4.8800 | 3,568,200 |
| 05 Jun 2024 | 5.2900 | 5.3600 | 5.1400 | 5.1600 | 5.1600 | 2,112,800 |
| 05 Jun 2024 | 0.0903 Dividend | |||||
| 04 Jun 2024 | 5.5100 | 5.5400 | 5.3600 | 5.4000 | 5.3097 | 2,165,100 |
| 03 Jun 2024 | 5.7800 | 5.7800 | 5.5100 | 5.5500 | 5.4572 | 3,139,100 |
| 31 May 2024 | 5.7200 | 5.7800 | 5.6900 | 5.7600 | 5.6637 | 1,688,054 |
| 30 May 2024 | 5.7500 | 5.8700 | 5.7100 | 5.7200 | 5.6243 | 1,551,500 |
| 29 May 2024 | 5.7400 | 5.8400 | 5.7300 | 5.7900 | 5.6932 | 1,538,600 |
| 28 May 2024 | 5.8100 | 5.8400 | 5.7200 | 5.7400 | 5.6440 | 1,571,600 |
| 27 May 2024 | 5.8200 | 5.9100 | 5.7400 | 5.8400 | 5.7423 | 1,644,100 |
| 24 May 2024 | 5.8900 | 5.9400 | 5.8100 | 5.8200 | 5.7227 | 1,846,100 |
| 23 May 2024 | 6.1000 | 6.1000 | 5.8500 | 5.8800 | 5.7817 | 3,440,500 |
| 22 May 2024 | 6.0700 | 6.2000 | 6.0500 | 6.1000 | 5.9980 | 1,929,855 |
| 21 May 2024 | 6.1000 | 6.1100 | 5.9900 | 6.0800 | 5.9783 | 2,603,000 |
| 20 May 2024 | 6.2200 | 6.2800 | 6.0400 | 6.0700 | 5.9685 | 2,955,200 |
| 17 May 2024 | 6.1600 | 6.2800 | 6.0900 | 6.1800 | 6.0767 | 2,846,855 |
| 16 May 2024 | 6.0700 | 6.2300 | 6.0700 | 6.2000 | 6.0963 | 2,525,100 |
| 15 May 2024 | 6.1000 | 6.2000 | 5.9600 | 6.1100 | 6.0078 | 3,350,400 |
| 14 May 2024 | 5.9500 | 6.1900 | 5.9300 | 6.1400 | 6.0373 | 4,348,200 |
| 13 May 2024 | 6.2200 | 6.2200 | 5.9200 | 5.9600 | 5.8603 | 5,187,300 |
| 10 May 2024 | 6.3900 | 6.4400 | 6.2400 | 6.3100 | 6.2045 | 3,046,100 |
| 09 May 2024 | 6.3700 | 6.6400 | 6.3300 | 6.3900 | 6.2831 | 5,553,700 |
| 08 May 2024 | 6.2300 | 6.3300 | 6.1500 | 6.3100 | 6.2045 | 4,910,823 |
| 07 May 2024 | 6.1900 | 6.2700 | 6.1600 | 6.2300 | 6.1258 | 2,868,978 |
| 06 May 2024 | 6.0000 | 6.2200 | 6.0000 | 6.2000 | 6.0963 | 3,921,623 |
| 30 Apr 2024 | 6.0800 | 6.1100 | 5.9000 | 5.9400 | 5.8407 | 2,911,600 |
| 29 Apr 2024 | 5.8300 | 6.0500 | 5.7900 | 6.0500 | 5.9488 | 4,223,700 |
| 26 Apr 2024 | 5.8300 | 5.9100 | 5.7200 | 5.8000 | 5.7030 | 3,434,400 |
| 25 Apr 2024 | 5.7400 | 5.8600 | 5.6600 | 5.8300 | 5.7325 | 3,133,055 |
| 24 Apr 2024 | 5.7000 | 5.7500 | 5.6600 | 5.7400 | 5.6440 | 2,930,555 |
| 23 Apr 2024 | 5.6600 | 5.7800 | 5.6600 | 5.7000 | 5.6047 | 3,414,000 |
| 22 Apr 2024 | 5.8000 | 5.8200 | 5.5500 | 5.6700 | 5.5752 | 4,072,500 |
| 19 Apr 2024 | 5.7300 | 5.9200 | 5.6400 | 5.8300 | 5.7325 | 5,082,300 |
| 18 Apr 2024 | 6.0000 | 6.0000 | 5.7500 | 5.8100 | 5.7128 | 8,559,860 |
| 17 Apr 2024 | 5.6300 | 6.1900 | 5.6300 | 6.0900 | 5.9882 | 15,035,110 |
| 16 Apr 2024 | 6.6500 | 6.7500 | 6.2600 | 6.2600 | 6.1553 | 4,207,100 |
| 15 Apr 2024 | 7.0100 | 7.3000 | 6.8000 | 6.9600 | 6.8436 | 20,050,931 |
| 12 Apr 2024 | 6.6400 | 6.6900 | 6.5000 | 6.6400 | 6.5290 | 5,872,650 |
| 11 Apr 2024 | 6.6500 | 6.9400 | 6.4300 | 6.7400 | 6.6273 | 8,002,151 |
| 10 Apr 2024 | 6.7200 | 7.0800 | 6.7000 | 6.7500 | 6.6371 | 6,311,358 |
| 09 Apr 2024 | 6.7700 | 6.8200 | 6.5400 | 6.7500 | 6.6371 | 5,744,100 |
| 08 Apr 2024 | 7.4000 | 7.4200 | 6.7700 | 6.7700 | 6.6568 | 11,312,918 |
| 03 Apr 2024 | 7.2400 | 7.6100 | 6.9500 | 7.5200 | 7.3942 | 17,314,318 |
| 02 Apr 2024 | 8.3800 | 8.3800 | 7.2700 | 7.2700 | 7.1484 | 25,413,430 |
| 01 Apr 2024 | 6.9000 | 7.7400 | 6.8400 | 7.7400 | 7.6106 | 13,920,496 |
| 29 Mar 2024 | 6.3600 | 6.9600 | 6.2900 | 7.0400 | 6.9223 | 5,454,837 |
| 28 Mar 2024 | 6.3400 | 6.4800 | 6.2500 | 6.4000 | 6.2930 | 6,000,754 |
| 27 Mar 2024 | 6.6600 | 6.7000 | 6.4100 | 6.4300 | 6.3225 | 8,301,974 |
| 26 Mar 2024 | 6.3600 | 7.1300 | 6.3400 | 6.8000 | 6.6863 | 14,171,996 |
| 25 Mar 2024 | 6.3700 | 6.5400 | 6.2500 | 6.4800 | 6.3716 | 7,133,569 |
| 22 Mar 2024 | 6.6300 | 6.6400 | 6.2800 | 6.3400 | 6.2340 | 7,195,800 |
| 21 Mar 2024 | 6.7300 | 6.7300 | 6.5200 | 6.5800 | 6.4700 | 10,039,341 |
| 20 Mar 2024 | 6.9000 | 7.1600 | 6.6800 | 6.7400 | 6.6273 | 16,692,428 |
| 19 Mar 2024 | 6.0400 | 6.6600 | 6.0300 | 6.6600 | 6.5486 | 7,142,606 |
| 18 Mar 2024 | 5.9800 | 6.0600 | 5.9400 | 6.0500 | 5.9488 | 2,444,391 |
| 15 Mar 2024 | 5.8800 | 5.9800 | 5.8500 | 5.9700 | 5.8702 | 2,402,147 |
| 14 Mar 2024 | 5.9700 | 5.9700 | 5.8000 | 5.9000 | 5.8013 | 3,927,500 |
| 13 Mar 2024 | 6.0400 | 6.1400 | 5.8900 | 5.9700 | 5.8702 | 5,603,412 |
| 12 Mar 2024 | 5.8400 | 6.3900 | 5.7900 | 6.1100 | 6.0078 | 6,756,100 |
| 11 Mar 2024 | 5.7300 | 5.8100 | 5.6500 | 5.8100 | 5.7128 | 1,608,890 |
| 08 Mar 2024 | 5.7000 | 5.7800 | 5.6300 | 5.7200 | 5.6243 | 1,175,600 |
| 07 Mar 2024 | 5.7600 | 5.8400 | 5.6900 | 5.7100 | 5.6145 | 1,751,900 |
| 06 Mar 2024 | 5.6400 | 5.8400 | 5.6300 | 5.7600 | 5.6637 | 2,027,406 |
| 05 Mar 2024 | 5.7500 | 5.7600 | 5.6300 | 5.6500 | 5.5555 | 2,177,450 |
| 04 Mar 2024 | 5.8300 | 5.8600 | 5.6200 | 5.8000 | 5.7030 | 2,833,250 |
| 01 Mar 2024 | 5.7800 | 5.9800 | 5.6900 | 5.8100 | 5.7128 | 3,353,800 |
| 29 Feb 2024 | 5.6100 | 5.7900 | 5.5400 | 5.7400 | 5.6440 | 3,781,612 |
| 28 Feb 2024 | 6.2300 | 6.4100 | 5.5900 | 5.6100 | 5.5162 | 6,216,100 |
| 27 Feb 2024 | 6.0200 | 6.1800 | 5.9200 | 6.1800 | 6.0767 | 2,476,900 |
| 26 Feb 2024 | 5.8600 | 6.1600 | 5.8300 | 5.9900 | 5.8898 | 3,526,691 |
| 23 Feb 2024 | 5.6800 | 5.8600 | 5.6800 | 5.8400 | 5.7423 | 3,023,600 |
| 22 Feb 2024 | 5.5800 | 5.6800 | 5.5400 | 5.6700 | 5.5752 | 2,853,900 |
| 21 Feb 2024 | 5.4600 | 5.7700 | 5.4300 | 5.6100 | 5.5162 | 5,026,271 |
| 20 Feb 2024 | 5.3200 | 5.4200 | 5.2100 | 5.4100 | 5.3195 | 2,470,845 |
| 19 Feb 2024 | 5.2100 | 5.4500 | 5.1500 | 5.3300 | 5.2409 | 5,093,526 |
| 08 Feb 2024 | 4.6700 | 5.1200 | 4.4500 | 5.0800 | 4.9951 | 5,065,931 |
| 07 Feb 2024 | 4.9900 | 5.1000 | 4.6100 | 4.6700 | 4.5919 | 5,149,900 |
| 06 Feb 2024 | 5.0200 | 5.2600 | 4.7400 | 5.0600 | 4.9754 | 5,364,641 |
| 05 Feb 2024 | 5.6000 | 5.9800 | 5.2700 | 5.2700 | 5.1819 | 3,778,400 |
| 02 Feb 2024 | 6.1700 | 6.2700 | 5.6100 | 5.8500 | 5.7522 | 3,297,200 |
| 01 Feb 2024 | 6.1000 | 6.2600 | 5.9000 | 6.0900 | 5.9882 | 2,602,200 |
| 31 Jan 2024 | 6.5700 | 6.6500 | 6.1100 | 6.1900 | 6.0865 | 2,919,179 |
| 30 Jan 2024 | 6.8200 | 6.9200 | 6.6100 | 6.6300 | 6.5191 | 1,891,800 |
| 29 Jan 2024 | 7.2400 | 7.2800 | 6.9000 | 6.9400 | 6.8239 | 2,169,400 |
| 26 Jan 2024 | 7.1300 | 7.2700 | 7.1000 | 7.1700 | 7.0501 | 2,047,400 |
| 25 Jan 2024 | 7.0000 | 7.1600 | 6.8800 | 7.1400 | 7.0206 | 2,177,899 |
| 24 Jan 2024 | 6.7200 | 7.0100 | 6.6900 | 6.9500 | 6.8338 | 2,945,777 |
| 23 Jan 2024 | 6.8700 | 6.8900 | 6.5600 | 6.7000 | 6.5880 | 3,378,613 |
| 22 Jan 2024 | 7.5600 | 7.5900 | 6.8300 | 6.9300 | 6.8141 | 3,501,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.