Xiamen Sunrise Group Co., Ltd. (SHE:002593)
China
· Delayed Price · Currency is CNY 5.38
+0.05 (0.94%)
Apr 30, 2026, 2:35 PM CST
Xiamen Sunrise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.05 | 5.38 | 5.05 | 5.36 | - | 0.56% | 2,631,400 |
| Apr 29, 2026 | 5.21 | 5.35 | 5.20 | 5.33 | 5.33 | 1.33% | 13,390,600 |
| Apr 28, 2026 | 5.28 | 5.34 | 5.19 | 5.26 | 5.26 | 0.19% | 15,966,600 |
| Apr 27, 2026 | 5.11 | 5.27 | 5.00 | 5.25 | 5.25 | 2.94% | 17,236,900 |
| Apr 24, 2026 | 5.05 | 5.14 | 5.01 | 5.10 | 5.10 | 0.39% | 10,786,400 |
| Apr 23, 2026 | 5.18 | 5.19 | 5.06 | 5.08 | 5.08 | -1.93% | 14,468,100 |
| Apr 22, 2026 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | -0.96% | 11,207,400 |
| Apr 21, 2026 | 5.28 | 5.28 | 5.17 | 5.23 | 5.23 | -0.95% | 11,512,300 |
| Apr 20, 2026 | 5.27 | 5.30 | 5.24 | 5.28 | 5.28 | - | 9,464,535 |
| Apr 17, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.28 | -0.94% | 12,436,900 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.26 | 5.33 | 5.33 | 0.76% | 13,818,830 |
| Apr 15, 2026 | 5.32 | 5.38 | 5.27 | 5.29 | 5.29 | -0.19% | 16,896,500 |
| Apr 14, 2026 | 5.47 | 5.50 | 5.21 | 5.30 | 5.30 | -2.03% | 25,701,830 |
| Apr 13, 2026 | 5.43 | 5.45 | 5.35 | 5.41 | 5.41 | -0.37% | 11,296,400 |
| Apr 10, 2026 | 5.41 | 5.50 | 5.41 | 5.43 | 5.43 | 0.74% | 10,540,100 |
| Apr 9, 2026 | 5.46 | 5.49 | 5.36 | 5.39 | 5.39 | -2.00% | 10,925,600 |
| Apr 8, 2026 | 5.45 | 5.51 | 5.44 | 5.50 | 5.50 | 2.04% | 14,404,400 |
| Apr 7, 2026 | 5.25 | 5.40 | 5.23 | 5.39 | 5.39 | 3.06% | 11,130,200 |
| Apr 3, 2026 | 5.40 | 5.42 | 5.20 | 5.23 | 5.23 | -3.33% | 12,850,400 |
| Apr 2, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | -1.10% | 10,487,800 |
| Apr 1, 2026 | 5.53 | 5.55 | 5.42 | 5.47 | 5.47 | 0.55% | 13,857,400 |
| Mar 31, 2026 | 5.40 | 5.58 | 5.39 | 5.44 | 5.44 | - | 15,988,200 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.23 | 5.44 | 5.44 | 1.49% | 13,869,500 |
| Mar 27, 2026 | 5.24 | 5.36 | 5.19 | 5.36 | 5.36 | 1.52% | 8,751,100 |
| Mar 26, 2026 | 5.39 | 5.44 | 5.25 | 5.28 | 5.28 | -2.40% | 12,601,600 |
| Mar 25, 2026 | 5.25 | 5.41 | 5.25 | 5.41 | 5.41 | 3.05% | 15,721,100 |
| Mar 24, 2026 | 5.14 | 5.26 | 5.01 | 5.25 | 5.25 | 4.37% | 21,523,500 |
| Mar 23, 2026 | 5.18 | 5.25 | 4.98 | 5.03 | 5.03 | -4.73% | 21,151,400 |
| Mar 20, 2026 | 5.50 | 5.52 | 5.28 | 5.28 | 5.28 | -4.52% | 20,959,670 |
| Mar 19, 2026 | 5.60 | 5.64 | 5.50 | 5.53 | 5.53 | -2.47% | 14,521,724 |
| Mar 18, 2026 | 5.60 | 5.67 | 5.57 | 5.67 | 5.67 | 1.25% | 9,826,100 |
| Mar 17, 2026 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | -1.93% | 12,955,600 |
| Mar 16, 2026 | 5.71 | 5.76 | 5.64 | 5.71 | 5.71 | - | 11,630,600 |
| Mar 13, 2026 | 5.71 | 5.79 | 5.67 | 5.71 | 5.71 | -0.17% | 12,733,460 |
| Mar 12, 2026 | 5.88 | 5.89 | 5.70 | 5.72 | 5.72 | -2.22% | 15,894,800 |
| Mar 11, 2026 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | -0.85% | 13,265,800 |
| Mar 10, 2026 | 5.82 | 5.90 | 5.80 | 5.90 | 5.90 | 2.25% | 15,047,669 |
| Mar 9, 2026 | 5.75 | 5.80 | 5.65 | 5.77 | 5.77 | -1.03% | 18,331,000 |
| Mar 6, 2026 | 5.70 | 5.84 | 5.68 | 5.83 | 5.83 | 1.75% | 13,798,000 |
| Mar 5, 2026 | 5.69 | 5.78 | 5.67 | 5.73 | 5.73 | 2.32% | 20,199,200 |
| Mar 4, 2026 | 5.56 | 5.68 | 5.53 | 5.60 | 5.60 | -0.88% | 18,852,800 |
| Mar 3, 2026 | 5.86 | 5.90 | 5.64 | 5.65 | 5.65 | -3.58% | 31,336,000 |
| Mar 2, 2026 | 6.08 | 6.14 | 5.84 | 5.86 | 5.86 | -5.18% | 39,777,460 |
| Feb 27, 2026 | 6.08 | 6.18 | 6.06 | 6.18 | 6.18 | 1.64% | 26,803,100 |
| Feb 26, 2026 | 6.07 | 6.10 | 6.02 | 6.08 | 6.08 | 0.33% | 17,588,500 |
| Feb 25, 2026 | 6.07 | 6.12 | 6.04 | 6.06 | 6.06 | - | 20,507,030 |
| Feb 24, 2026 | 5.95 | 6.08 | 5.94 | 6.06 | 6.06 | 2.54% | 23,875,200 |
| Feb 13, 2026 | 5.97 | 6.01 | 5.91 | 5.91 | 5.91 | -1.17% | 14,687,500 |
| Feb 12, 2026 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | -0.33% | 23,019,000 |
| Feb 11, 2026 | 5.99 | 6.03 | 5.96 | 6.00 | 6.00 | 0.17% | 15,144,500 |
| Feb 10, 2026 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | -0.66% | 16,607,800 |
| Feb 9, 2026 | 6.06 | 6.09 | 5.98 | 6.03 | 6.03 | 0.67% | 23,507,200 |
| Feb 6, 2026 | 5.98 | 6.07 | 5.93 | 5.99 | 5.99 | -0.66% | 25,182,900 |
| Feb 5, 2026 | 6.09 | 6.11 | 6.02 | 6.03 | 6.03 | -1.15% | 29,937,390 |
| Feb 4, 2026 | 6.01 | 6.10 | 5.97 | 6.10 | 6.10 | 1.50% | 35,322,300 |
| Feb 3, 2026 | 5.91 | 6.01 | 5.86 | 6.01 | 6.01 | 2.21% | 31,554,100 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.82 | 5.88 | 5.88 | -0.51% | 31,717,300 |
| Jan 30, 2026 | 5.83 | 5.94 | 5.76 | 5.91 | 5.91 | 2.07% | 34,736,900 |
| Jan 29, 2026 | 5.79 | 5.86 | 5.73 | 5.79 | 5.79 | -0.17% | 17,149,200 |
| Jan 28, 2026 | 5.90 | 5.91 | 5.78 | 5.80 | 5.80 | -2.03% | 17,677,500 |
| Jan 27, 2026 | 5.85 | 5.92 | 5.70 | 5.92 | 5.92 | 0.34% | 24,062,600 |
| Jan 26, 2026 | 5.99 | 6.04 | 5.82 | 5.90 | 5.90 | -1.50% | 29,792,900 |
| Jan 23, 2026 | 5.89 | 5.99 | 5.87 | 5.99 | 5.99 | 1.70% | 26,482,425 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.80 | 5.89 | 5.89 | 0.86% | 22,536,000 |
| Jan 21, 2026 | 5.73 | 5.84 | 5.68 | 5.84 | 5.84 | 1.39% | 20,578,300 |
| Jan 20, 2026 | 5.80 | 5.82 | 5.73 | 5.76 | 5.76 | -1.20% | 19,542,800 |
| Jan 19, 2026 | 5.75 | 5.83 | 5.72 | 5.83 | 5.83 | 1.39% | 21,718,990 |
| Jan 16, 2026 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 1.41% | 25,966,291 |
| Jan 15, 2026 | 5.77 | 5.77 | 5.63 | 5.67 | 5.67 | -1.73% | 28,976,100 |
| Jan 14, 2026 | 5.82 | 5.88 | 5.71 | 5.77 | 5.77 | -0.86% | 38,220,200 |
| Jan 13, 2026 | 6.06 | 6.08 | 5.81 | 5.82 | 5.82 | -4.12% | 48,262,700 |
| Jan 12, 2026 | 6.02 | 6.07 | 5.96 | 6.07 | 6.07 | 1.00% | 38,333,400 |
| Jan 9, 2026 | 5.95 | 6.02 | 5.91 | 6.01 | 6.01 | 0.84% | 41,536,000 |
| Jan 8, 2026 | 5.88 | 5.98 | 5.85 | 5.96 | 5.96 | 0.85% | 34,487,900 |
| Jan 7, 2026 | 5.94 | 5.95 | 5.82 | 5.91 | 5.91 | -0.84% | 38,470,800 |
| Jan 6, 2026 | 5.88 | 5.97 | 5.84 | 5.96 | 5.96 | 1.36% | 37,272,100 |
| Jan 5, 2026 | 5.93 | 5.93 | 5.83 | 5.88 | 5.88 | -0.51% | 33,594,800 |
| Dec 31, 2025 | 6.06 | 6.09 | 5.87 | 5.91 | 5.91 | -1.99% | 32,210,700 |
| Dec 30, 2025 | 6.14 | 6.15 | 5.99 | 6.03 | 6.03 | -2.27% | 35,922,400 |
| Dec 29, 2025 | 6.33 | 6.33 | 6.09 | 6.17 | 6.17 | -2.53% | 40,893,600 |
| Dec 26, 2025 | 6.39 | 6.43 | 6.20 | 6.33 | 6.33 | -2.01% | 87,188,900 |
| Dec 25, 2025 | 6.18 | 6.72 | 6.15 | 6.46 | 6.46 | 5.73% | 117,656,200 |
| Dec 24, 2025 | 5.88 | 6.28 | 5.85 | 6.11 | 6.11 | 4.09% | 62,796,400 |
| Dec 23, 2025 | 5.88 | 5.94 | 5.74 | 5.87 | 5.87 | -0.51% | 31,302,600 |
| Dec 22, 2025 | 5.96 | 6.05 | 5.87 | 5.90 | 5.90 | -0.67% | 31,819,600 |
| Dec 19, 2025 | 5.75 | 5.98 | 5.68 | 5.94 | 5.94 | 3.13% | 40,517,100 |
| Dec 18, 2025 | 5.70 | 5.86 | 5.65 | 5.76 | 5.76 | 0.70% | 32,205,800 |
| Dec 17, 2025 | 5.81 | 5.86 | 5.58 | 5.72 | 5.72 | -1.38% | 32,357,100 |
| Dec 16, 2025 | 6.08 | 6.10 | 5.76 | 5.80 | 5.80 | -3.97% | 39,854,920 |
| Dec 15, 2025 | 6.10 | 6.22 | 5.99 | 6.04 | 6.04 | -0.66% | 36,931,600 |
| Dec 12, 2025 | 6.27 | 6.29 | 6.05 | 6.08 | 6.08 | -2.56% | 65,727,300 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.24 | 6.24 | 6.24 | -6.02% | 85,456,470 |
| Dec 10, 2025 | 6.80 | 6.85 | 6.51 | 6.64 | 6.64 | -1.48% | 82,653,200 |
| Dec 9, 2025 | 6.60 | 6.90 | 6.52 | 6.74 | 6.74 | 1.66% | 101,181,100 |
| Dec 8, 2025 | 6.54 | 6.69 | 6.49 | 6.63 | 6.63 | 0.91% | 99,502,930 |
| Dec 5, 2025 | 6.13 | 6.80 | 6.13 | 6.57 | 6.57 | 4.45% | 121,004,280 |
| Dec 4, 2025 | 6.22 | 6.58 | 6.16 | 6.29 | 6.29 | 2.61% | 123,946,303 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.01 | 6.13 | 6.13 | -0.33% | 50,583,000 |
| Dec 2, 2025 | 6.02 | 6.18 | 5.92 | 6.15 | 6.15 | 1.65% | 53,132,000 |
| Dec 1, 2025 | 5.97 | 6.10 | 5.93 | 6.05 | 6.05 | 0.83% | 38,014,950 |