Sunrise Group Company Limited (SHE:002752)
China
· Delayed Price · Currency is CNY 7.38
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
Sunrise Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.36 | 7.56 | 7.30 | 7.38 | 7.38 | - | 46,606,316 |
| Apr 28, 2026 | 7.45 | 7.63 | 7.30 | 7.38 | 7.38 | -2.77% | 58,652,805 |
| Apr 27, 2026 | 7.49 | 7.85 | 7.33 | 7.59 | 7.59 | 2.15% | 90,352,150 |
| Apr 24, 2026 | 7.17 | 7.49 | 7.10 | 7.43 | 7.43 | 2.48% | 90,563,570 |
| Apr 23, 2026 | 7.14 | 7.31 | 7.05 | 7.25 | 7.25 | 0.55% | 82,742,763 |
| Apr 22, 2026 | 7.36 | 7.59 | 7.05 | 7.21 | 7.21 | 4.49% | 131,573,014 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 10.05% | 18,397,200 |
| Apr 20, 2026 | 6.20 | 6.28 | 6.17 | 6.27 | 6.27 | 1.13% | 12,927,300 |
| Apr 17, 2026 | 6.29 | 6.29 | 6.15 | 6.20 | 6.20 | -1.74% | 15,639,425 |
| Apr 16, 2026 | 6.34 | 6.36 | 6.22 | 6.31 | 6.31 | -0.63% | 19,903,470 |
| Apr 15, 2026 | 6.46 | 6.48 | 6.33 | 6.35 | 6.35 | -1.55% | 17,816,250 |
| Apr 14, 2026 | 6.44 | 6.58 | 6.37 | 6.45 | 6.45 | 0.78% | 22,499,470 |
| Apr 13, 2026 | 6.57 | 6.60 | 6.36 | 6.40 | 6.40 | -2.14% | 28,948,390 |
| Apr 10, 2026 | 6.70 | 6.81 | 6.53 | 6.54 | 6.54 | -3.25% | 46,403,770 |
| Apr 9, 2026 | 6.76 | 6.88 | 6.56 | 6.76 | 6.76 | -1.17% | 56,763,870 |
| Apr 8, 2026 | 6.64 | 6.99 | 6.54 | 6.84 | 6.84 | 2.24% | 80,786,570 |
| Apr 7, 2026 | 6.27 | 6.70 | 6.25 | 6.69 | 6.69 | 6.70% | 41,164,060 |
| Apr 3, 2026 | 6.19 | 6.33 | 6.04 | 6.27 | 6.27 | 1.13% | 19,962,400 |
| Apr 2, 2026 | 6.23 | 6.27 | 6.17 | 6.20 | 6.20 | -0.96% | 8,355,560 |
| Apr 1, 2026 | 6.24 | 6.28 | 6.20 | 6.26 | 6.26 | 1.62% | 11,102,620 |
| Mar 31, 2026 | 6.24 | 6.30 | 6.15 | 6.16 | 6.16 | -1.44% | 11,233,550 |
| Mar 30, 2026 | 6.07 | 6.28 | 6.06 | 6.25 | 6.25 | 1.30% | 10,684,200 |
| Mar 27, 2026 | 6.05 | 6.18 | 6.01 | 6.17 | 6.17 | 0.98% | 7,879,075 |
| Mar 26, 2026 | 6.14 | 6.23 | 6.09 | 6.11 | 6.11 | -0.49% | 10,361,199 |
| Mar 25, 2026 | 6.02 | 6.15 | 5.99 | 6.14 | 6.14 | 2.16% | 12,217,600 |
| Mar 24, 2026 | 5.90 | 6.01 | 5.81 | 6.01 | 6.01 | 3.26% | 15,080,430 |
| Mar 23, 2026 | 5.91 | 6.03 | 5.77 | 5.82 | 5.82 | -3.96% | 18,477,000 |
| Mar 20, 2026 | 6.15 | 6.22 | 6.06 | 6.06 | 6.06 | -0.98% | 12,882,400 |
| Mar 19, 2026 | 6.33 | 6.37 | 6.10 | 6.12 | 6.12 | -4.52% | 20,536,100 |
| Mar 18, 2026 | 6.31 | 6.44 | 6.26 | 6.41 | 6.41 | 3.22% | 18,019,940 |
| Mar 17, 2026 | 6.34 | 6.37 | 6.20 | 6.21 | 6.21 | -2.20% | 11,186,100 |
| Mar 16, 2026 | 6.26 | 6.36 | 6.23 | 6.35 | 6.35 | 1.44% | 10,580,070 |
| Mar 13, 2026 | 6.27 | 6.36 | 6.24 | 6.26 | 6.26 | -0.48% | 7,935,000 |
| Mar 12, 2026 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | -1.56% | 9,730,260 |
| Mar 11, 2026 | 6.39 | 6.44 | 6.28 | 6.39 | 6.39 | -0.16% | 8,027,380 |
| Mar 10, 2026 | 6.35 | 6.42 | 6.35 | 6.40 | 6.40 | 1.11% | 7,254,685 |
| Mar 9, 2026 | 6.34 | 6.36 | 6.23 | 6.33 | 6.33 | -0.94% | 9,809,945 |
| Mar 6, 2026 | 6.24 | 6.40 | 6.23 | 6.39 | 6.39 | 1.75% | 8,697,855 |
| Mar 5, 2026 | 6.29 | 6.34 | 6.23 | 6.28 | 6.28 | 1.29% | 9,340,370 |
| Mar 4, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | -0.32% | 11,377,450 |
| Mar 3, 2026 | 6.43 | 6.49 | 6.22 | 6.22 | 6.22 | -3.27% | 15,661,520 |
| Mar 2, 2026 | 6.61 | 6.64 | 6.37 | 6.43 | 6.43 | -4.32% | 20,946,500 |
| Feb 27, 2026 | 6.68 | 6.72 | 6.63 | 6.72 | 6.72 | 0.75% | 9,720,460 |
| Feb 26, 2026 | 6.79 | 6.79 | 6.66 | 6.67 | 6.67 | -1.77% | 12,960,470 |
| Feb 25, 2026 | 6.73 | 6.82 | 6.71 | 6.79 | 6.79 | 0.89% | 11,948,660 |
| Feb 24, 2026 | 6.64 | 6.73 | 6.63 | 6.73 | 6.73 | 1.97% | 10,328,300 |
| Feb 13, 2026 | 6.64 | 6.74 | 6.59 | 6.60 | 6.60 | -0.60% | 10,368,800 |
| Feb 12, 2026 | 6.70 | 6.75 | 6.63 | 6.64 | 6.64 | -1.19% | 9,992,500 |
| Feb 11, 2026 | 6.81 | 6.81 | 6.70 | 6.72 | 6.72 | -0.44% | 10,422,000 |
| Feb 10, 2026 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -1.17% | 11,329,100 |
| Feb 9, 2026 | 6.75 | 6.83 | 6.75 | 6.83 | 6.83 | 1.49% | 17,481,780 |
| Feb 6, 2026 | 6.69 | 6.82 | 6.66 | 6.73 | 6.73 | -0.15% | 17,032,460 |
| Feb 5, 2026 | 6.66 | 6.82 | 6.65 | 6.74 | 6.74 | 0.30% | 16,663,700 |
| Feb 4, 2026 | 6.59 | 6.73 | 6.55 | 6.72 | 6.72 | 1.97% | 13,979,590 |
| Feb 3, 2026 | 6.50 | 6.59 | 6.49 | 6.59 | 6.59 | 2.01% | 12,780,100 |
| Feb 2, 2026 | 6.48 | 6.65 | 6.44 | 6.46 | 6.46 | -1.52% | 18,227,550 |
| Jan 30, 2026 | 6.53 | 6.59 | 6.47 | 6.56 | 6.56 | 0.46% | 15,283,690 |
| Jan 29, 2026 | 6.55 | 6.68 | 6.50 | 6.53 | 6.53 | -1.06% | 16,280,832 |
| Jan 28, 2026 | 6.66 | 6.69 | 6.58 | 6.60 | 6.60 | -1.35% | 14,312,750 |
| Jan 27, 2026 | 6.79 | 6.79 | 6.57 | 6.69 | 6.69 | -1.62% | 17,334,102 |
| Jan 26, 2026 | 6.93 | 6.96 | 6.75 | 6.80 | 6.80 | -1.45% | 21,491,166 |
| Jan 23, 2026 | 6.74 | 6.90 | 6.72 | 6.90 | 6.90 | 2.53% | 23,875,090 |
| Jan 22, 2026 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 1.36% | 18,014,920 |
| Jan 21, 2026 | 6.60 | 6.66 | 6.51 | 6.64 | 6.64 | - | 15,415,940 |
| Jan 20, 2026 | 6.75 | 6.75 | 6.59 | 6.64 | 6.64 | -1.63% | 20,943,110 |
| Jan 19, 2026 | 6.63 | 6.76 | 6.60 | 6.75 | 6.75 | 1.66% | 19,523,130 |
| Jan 16, 2026 | 6.76 | 6.77 | 6.60 | 6.64 | 6.64 | -1.48% | 23,018,386 |
| Jan 15, 2026 | 6.88 | 6.88 | 6.69 | 6.74 | 6.74 | -2.46% | 26,571,380 |
| Jan 14, 2026 | 6.88 | 7.02 | 6.78 | 6.91 | 6.91 | 0.14% | 38,414,720 |
| Jan 13, 2026 | 7.21 | 7.26 | 6.88 | 6.90 | 6.90 | -4.17% | 44,189,620 |
| Jan 12, 2026 | 6.98 | 7.21 | 6.96 | 7.20 | 7.20 | 3.15% | 49,266,090 |
| Jan 9, 2026 | 7.00 | 7.05 | 6.87 | 6.98 | 6.98 | 0.29% | 38,932,850 |
| Jan 8, 2026 | 7.05 | 7.07 | 6.92 | 6.96 | 6.96 | -1.28% | 39,981,910 |
| Jan 7, 2026 | 6.91 | 7.12 | 6.88 | 7.05 | 7.05 | 1.00% | 49,955,810 |
| Jan 6, 2026 | 6.96 | 7.03 | 6.80 | 6.98 | 6.98 | -0.43% | 67,774,340 |
| Jan 5, 2026 | 6.70 | 7.12 | 6.60 | 7.01 | 7.01 | 5.57% | 81,437,020 |
| Dec 31, 2025 | 6.89 | 6.99 | 6.62 | 6.64 | 6.64 | -7.00% | 103,296,000 |
| Dec 30, 2025 | 7.14 | 7.18 | 7.14 | 7.14 | 7.14 | -9.96% | 22,055,100 |
| Dec 29, 2025 | 7.93 | 8.15 | 7.93 | 7.93 | 7.93 | -9.99% | 29,832,100 |
| Dec 26, 2025 | 8.01 | 8.81 | 7.84 | 8.81 | 8.81 | 9.99% | 123,087,200 |
| Dec 25, 2025 | 8.59 | 8.63 | 7.88 | 8.01 | 8.01 | -2.79% | 116,690,000 |
| Dec 24, 2025 | 7.70 | 8.24 | 7.52 | 8.24 | 8.24 | 10.01% | 54,639,190 |
| Dec 23, 2025 | 7.51 | 7.77 | 7.37 | 7.49 | 7.49 | 2.60% | 83,145,690 |
| Dec 22, 2025 | 7.18 | 7.44 | 7.05 | 7.30 | 7.30 | 3.84% | 65,435,870 |
| Dec 19, 2025 | 6.77 | 7.19 | 6.70 | 7.03 | 7.03 | 4.93% | 89,884,530 |
| Dec 18, 2025 | 6.58 | 6.86 | 6.58 | 6.70 | 6.70 | 0.75% | 77,258,320 |
| Dec 17, 2025 | 7.04 | 7.19 | 6.62 | 6.65 | 6.65 | -9.65% | 116,263,063 |
| Dec 16, 2025 | 8.16 | 8.27 | 7.36 | 7.36 | 7.36 | -10.02% | 110,508,600 |
| Dec 15, 2025 | 7.60 | 8.32 | 7.59 | 8.18 | 8.18 | 8.20% | 177,460,300 |
| Dec 12, 2025 | 7.52 | 8.01 | 7.37 | 7.56 | 7.56 | -2.20% | 80,657,790 |
| Dec 11, 2025 | 8.56 | 8.79 | 7.70 | 7.73 | 7.73 | -9.59% | 130,345,700 |
| Dec 10, 2025 | 9.57 | 9.57 | 8.46 | 8.55 | 8.55 | -1.72% | 186,745,900 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.99% | 7,672,505 |
| Dec 8, 2025 | 7.22 | 7.91 | 7.09 | 7.91 | 7.91 | 10.01% | 45,941,310 |
| Dec 5, 2025 | 6.50 | 7.19 | 6.35 | 7.19 | 7.19 | 9.94% | 55,913,940 |
| Dec 4, 2025 | 6.68 | 6.84 | 6.54 | 6.54 | 6.54 | -2.97% | 32,074,930 |
| Dec 3, 2025 | 6.71 | 6.92 | 6.69 | 6.74 | 6.74 | -1.17% | 35,574,190 |
| Dec 2, 2025 | 6.67 | 6.97 | 6.60 | 6.82 | 6.82 | 1.04% | 45,890,010 |
| Dec 1, 2025 | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | -2.32% | 44,244,150 |
| Nov 28, 2025 | 6.66 | 7.29 | 6.61 | 6.91 | 6.91 | 4.22% | 64,680,280 |