Skip to main content
Ningbo Sunrise Elc Technology Co.,Ltd (SHE:002937)
China flag China · Delayed Price · Currency is CNY
32.80
+0.33 (1.02%)
Apr 29, 2026, 3:04 PM CST

SHE:002937 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.0032.8631.0032.56-0.28%1,598,700
Apr 28, 202632.2733.7032.0732.4732.47-0.37%7,213,961
Apr 27, 202633.3733.6031.4532.5932.59-2.43%10,044,080
Apr 24, 202631.0033.5030.8033.4033.404.28%13,300,890
Apr 23, 202632.3533.1131.8532.0332.03-0.16%8,423,229
Apr 22, 202631.9032.8031.0332.0832.080.56%6,537,702
Apr 21, 202631.4032.2031.3431.9031.900.60%4,138,389
Apr 20, 202631.5432.4731.3431.7131.710.22%5,762,800
Apr 17, 202631.3032.1830.8831.6431.641.64%5,061,763
Apr 16, 202631.0531.4830.7031.1331.130.26%6,192,123
Apr 15, 202631.3132.1030.8031.0531.050.13%7,870,840
Apr 14, 202631.3531.6230.6331.0131.01-0.99%6,087,463
Apr 13, 202630.3031.5029.7231.3231.322.35%9,441,689
Apr 10, 202629.6031.0529.5030.6030.603.20%9,489,636
Apr 9, 202627.8529.9527.6629.6529.655.22%10,775,090
Apr 8, 202626.8828.2026.8828.1828.185.62%9,702,554
Apr 7, 202627.0827.4826.5926.6826.68-1.48%3,550,237
Apr 3, 202627.0027.6326.9027.0827.081.08%5,224,162
Apr 2, 202627.1027.2026.5026.7926.79-1.83%4,584,308
Apr 1, 202626.6627.7626.1327.2927.293.25%10,149,015
Mar 31, 202626.0526.5325.7026.4326.431.73%7,024,041
Mar 30, 202624.1226.1723.9725.9825.986.21%9,914,289
Mar 27, 202623.8524.7823.5724.4624.461.54%3,801,400
Mar 26, 202624.0024.8824.0024.0924.09-0.74%4,146,928
Mar 25, 202623.9925.0923.9924.2724.271.63%5,638,793
Mar 24, 202623.5123.9423.0323.8823.883.02%4,857,661
Mar 23, 202624.2324.2322.6123.1823.18-6.04%7,999,970
Mar 20, 202625.5426.0624.6724.6724.67-3.41%4,528,576
Mar 19, 202625.6125.7625.1825.5425.54-1.66%4,276,506
Mar 18, 202625.4326.3125.1125.9725.972.89%5,536,013
Mar 17, 202626.0926.3525.1925.2425.24-3.66%7,578,019
Mar 16, 202626.7027.0225.8026.2026.20-2.89%10,808,195
Mar 13, 202627.4527.7226.4626.9826.98-1.71%8,722,500
Mar 12, 202628.1428.4527.2827.4527.45-2.83%7,297,823
Mar 11, 202628.2628.8527.7828.2528.25-0.04%8,270,407
Mar 10, 202628.1030.0028.1028.2628.261.84%14,261,510
Mar 9, 202628.0028.5026.6627.7527.75-2.80%11,325,060
Mar 6, 202627.4028.8727.0128.5528.553.48%8,842,727
Mar 5, 202627.3128.4827.0527.5927.593.57%11,472,790
Mar 4, 202626.3927.2725.9426.6426.640.76%7,532,864
Mar 3, 202626.9127.3026.2026.4426.44-2.00%8,731,346
Mar 2, 202625.3927.5025.3026.9826.984.41%13,388,860
Feb 27, 202626.2526.2525.5025.8425.84-1.37%5,657,818
Feb 26, 202625.6226.5325.1926.2026.202.26%8,857,518
Feb 25, 202624.9326.2624.6025.6225.622.69%9,555,264
Feb 24, 202624.7725.1924.1324.9524.95-2.27%10,350,000
Feb 13, 202625.5325.7024.1725.5325.53-1.01%15,305,010
Feb 12, 202625.0826.1524.9125.7925.794.08%14,447,230
Feb 11, 202625.0025.0824.5024.7824.78-0.28%6,777,316
Feb 10, 202624.3625.1323.7424.8524.853.15%13,447,670
Feb 9, 202623.9924.4523.7724.0924.090.96%7,525,321
Feb 6, 202622.3524.2922.1823.8623.865.90%13,351,451
Feb 5, 202623.2023.2622.4822.5322.53-4.53%8,443,588
Feb 4, 202624.1825.7922.7723.6023.60-2.03%18,279,973
Feb 3, 202623.6824.1623.0024.0924.093.08%8,807,830
Feb 2, 202623.7424.4923.3323.3723.37-2.50%6,257,265
Jan 30, 202623.3024.1723.2523.9723.971.44%6,347,466
Jan 29, 202624.4024.5823.3623.6323.63-3.04%8,551,150
Jan 28, 202624.9925.3924.3724.3724.37-3.06%9,015,620
Jan 27, 202624.4625.9924.4625.1425.141.78%9,826,838
Jan 26, 202624.6525.3024.1224.7024.701.19%11,109,470
Jan 23, 202625.5025.5624.1924.4124.41-4.50%20,696,601
Jan 22, 202623.9025.6123.5625.5625.569.79%26,945,045
Jan 21, 202622.3023.5521.8823.2823.283.37%12,927,219
Jan 20, 202623.4523.6722.2322.5222.52-4.41%8,676,367
Jan 19, 202623.6023.9923.0623.5623.56-0.13%8,181,815
Jan 16, 202623.7523.8923.4623.5923.59-0.08%4,021,049
Jan 15, 202623.2523.7923.2223.6123.610.64%4,828,184
Jan 14, 202624.0424.3223.0823.4623.46-2.53%7,557,595
Jan 13, 202624.8324.8323.9224.0724.07-3.41%7,526,782
Jan 12, 202623.7924.9923.6024.9224.923.32%11,475,340
Jan 9, 202624.4224.7923.7124.1224.12-1.87%7,973,489
Jan 8, 202624.6824.7924.2624.5824.58-0.53%5,568,233
Jan 7, 202623.9724.9023.9724.7124.712.96%7,861,986
Jan 6, 202623.8424.5623.5024.0024.000.97%7,830,000
Jan 5, 202623.6124.1423.3123.7723.770.72%6,302,436
Dec 31, 202524.2824.5023.4423.6023.60-2.64%9,697,900
Dec 30, 202522.9124.5022.7424.2424.244.98%11,703,760
Dec 29, 202523.5123.8821.7123.0923.090.17%12,216,530
Dec 26, 202522.8823.2522.4423.0523.050.52%7,278,334
Dec 25, 202522.4323.1822.1822.9322.932.32%7,149,959
Dec 24, 202522.3422.6222.0122.4122.410.31%6,060,651
Dec 23, 202521.7122.9921.6922.3422.342.85%11,041,390
Dec 22, 202521.2121.7221.0121.7221.723.48%5,236,549
Dec 19, 202521.1921.2820.7620.9920.99-0.24%5,134,773
Dec 18, 202521.3221.5221.0021.0421.04-1.50%5,045,500
Dec 17, 202520.7921.4320.2821.3621.362.74%9,793,780
Dec 16, 202521.2521.4620.6720.7920.79-2.21%6,038,593
Dec 15, 202521.2421.6621.1021.2621.26-2.30%9,256,312
Dec 12, 202520.7321.8020.6121.7621.764.97%11,537,529
Dec 11, 202520.8921.4820.7220.7320.73-0.05%9,502,100
Dec 10, 202520.3520.8520.0020.7420.741.67%10,058,760
Dec 9, 202520.7320.7920.1820.4020.40-0.73%6,062,084
Dec 8, 202520.0920.7719.7420.5520.552.70%7,883,251
Dec 5, 202519.6220.2019.5120.0120.011.68%6,621,175
Dec 4, 202520.5020.9519.6019.6819.68-2.67%8,250,524
Dec 3, 202519.5920.3519.3720.2220.223.48%13,575,520
Dec 2, 202519.6619.7519.5219.5419.54-1.11%4,644,900
Dec 1, 202519.8019.8719.5219.7619.76-0.10%8,161,170
Nov 28, 202519.1019.9519.0019.7819.783.56%14,847,850