Sunresin New Materials Co.,Ltd (SHE:300487)
China
· Delayed Price · Currency is CNY 52.08
-0.30 (-0.57%)
At close: Dec 5, 2025
SHE:300487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.28 | 52.45 | 51.46 | 52.08 | 52.08 | -0.57% | 4,200,702 |
| Dec 4, 2025 | 53.72 | 53.72 | 52.00 | 52.38 | 52.38 | -2.31% | 3,475,422 |
| Dec 3, 2025 | 54.05 | 54.45 | 53.37 | 53.62 | 53.62 | -0.22% | 1,585,500 |
| Dec 2, 2025 | 54.46 | 54.65 | 53.63 | 53.74 | 53.74 | -1.32% | 1,816,324 |
| Dec 1, 2025 | 53.30 | 54.74 | 53.00 | 54.46 | 54.46 | 2.35% | 3,276,402 |
| Nov 28, 2025 | 52.69 | 53.23 | 52.33 | 53.21 | 53.21 | 1.66% | 2,213,746 |
| Nov 27, 2025 | 52.65 | 53.86 | 52.20 | 52.34 | 52.34 | -0.61% | 3,194,184 |
| Nov 26, 2025 | 53.18 | 54.06 | 52.56 | 52.66 | 52.66 | -0.59% | 3,068,294 |
| Nov 25, 2025 | 52.54 | 53.79 | 51.80 | 52.97 | 52.97 | 1.18% | 3,577,397 |
| Nov 24, 2025 | 52.10 | 52.78 | 51.46 | 52.35 | 52.35 | 1.73% | 4,340,581 |
| Nov 21, 2025 | 54.25 | 54.50 | 51.08 | 51.46 | 51.46 | -7.58% | 8,802,163 |
| Nov 20, 2025 | 56.00 | 57.47 | 55.26 | 55.68 | 55.68 | 0.34% | 6,854,165 |
| Nov 19, 2025 | 54.79 | 56.85 | 54.79 | 55.49 | 55.49 | 1.37% | 4,675,150 |
| Nov 18, 2025 | 55.07 | 56.88 | 54.28 | 54.74 | 54.74 | -0.67% | 4,563,902 |
| Nov 17, 2025 | 54.53 | 55.99 | 54.38 | 55.11 | 55.11 | 1.36% | 3,502,287 |
| Nov 14, 2025 | 55.63 | 55.99 | 54.30 | 54.37 | 54.37 | -2.81% | 2,450,603 |
| Nov 13, 2025 | 53.94 | 56.29 | 53.82 | 55.94 | 55.94 | 3.63% | 4,710,987 |
| Nov 12, 2025 | 55.48 | 55.49 | 53.60 | 53.98 | 53.98 | -0.52% | 2,728,410 |
| Nov 11, 2025 | 55.57 | 55.83 | 54.23 | 54.26 | 54.26 | -2.32% | 3,838,453 |
| Nov 10, 2025 | 55.54 | 57.18 | 55.30 | 55.55 | 55.55 | 0.87% | 5,016,950 |
| Nov 7, 2025 | 54.19 | 55.69 | 54.03 | 55.07 | 55.07 | 1.64% | 3,588,725 |
| Nov 6, 2025 | 53.97 | 54.66 | 53.86 | 54.18 | 54.18 | 0.37% | 2,457,575 |
| Nov 5, 2025 | 53.26 | 54.20 | 53.14 | 53.98 | 53.98 | 0.43% | 1,975,414 |
| Nov 4, 2025 | 54.70 | 55.80 | 53.26 | 53.75 | 53.75 | -1.86% | 4,047,025 |
| Nov 3, 2025 | 55.99 | 56.77 | 54.02 | 54.77 | 54.77 | -1.40% | 4,840,815 |
| Oct 31, 2025 | 55.22 | 56.28 | 55.22 | 55.55 | 55.55 | 0.34% | 2,790,380 |
| Oct 30, 2025 | 55.60 | 56.84 | 55.30 | 55.36 | 55.36 | -0.49% | 3,938,215 |
| Oct 29, 2025 | 55.84 | 56.24 | 55.05 | 55.63 | 55.63 | -0.38% | 3,464,649 |
| Oct 28, 2025 | 56.93 | 56.93 | 55.61 | 55.84 | 55.84 | -2.07% | 3,185,024 |
| Oct 27, 2025 | 56.16 | 57.76 | 56.03 | 57.02 | 57.02 | 2.35% | 3,967,104 |
| Oct 24, 2025 | 57.80 | 58.00 | 55.50 | 55.71 | 55.71 | -3.93% | 6,885,432 |
| Oct 23, 2025 | 57.66 | 59.20 | 57.13 | 57.99 | 57.99 | 0.54% | 3,935,191 |
| Oct 22, 2025 | 58.30 | 58.98 | 57.34 | 57.68 | 57.50 | -1.27% | 3,285,651 |
| Oct 21, 2025 | 58.39 | 59.00 | 57.55 | 58.42 | 58.24 | 0.53% | 3,253,485 |
| Oct 20, 2025 | 57.47 | 58.99 | 56.60 | 58.11 | 57.93 | 2.04% | 4,027,960 |
| Oct 17, 2025 | 57.68 | 59.11 | 56.73 | 56.95 | 56.77 | -1.15% | 4,429,942 |
| Oct 16, 2025 | 59.32 | 59.66 | 57.38 | 57.61 | 57.43 | -3.60% | 3,821,153 |
| Oct 15, 2025 | 57.22 | 59.87 | 55.90 | 59.76 | 59.57 | 5.47% | 6,046,291 |
| Oct 14, 2025 | 58.64 | 58.88 | 56.50 | 56.66 | 56.48 | -3.06% | 4,238,066 |
| Oct 13, 2025 | 57.00 | 58.74 | 56.10 | 58.45 | 58.27 | -0.81% | 4,270,296 |
| Oct 10, 2025 | 58.31 | 59.05 | 56.76 | 58.93 | 58.75 | 0.72% | 5,528,738 |
| Oct 9, 2025 | 58.18 | 58.77 | 57.01 | 58.51 | 58.33 | 1.40% | 4,740,557 |
| Sep 30, 2025 | 58.21 | 58.50 | 57.42 | 57.70 | 57.52 | -0.52% | 3,648,449 |
| Sep 29, 2025 | 57.92 | 58.19 | 56.86 | 58.00 | 57.82 | 0.43% | 3,853,144 |
| Sep 26, 2025 | 57.80 | 59.00 | 57.41 | 57.75 | 57.57 | -0.03% | 3,644,886 |
| Sep 25, 2025 | 58.36 | 59.49 | 57.69 | 57.77 | 57.59 | -2.60% | 5,458,297 |
| Sep 24, 2025 | 55.91 | 60.00 | 55.50 | 59.31 | 59.12 | 5.74% | 9,712,120 |
| Sep 23, 2025 | 55.62 | 56.98 | 54.50 | 56.09 | 55.91 | 0.56% | 5,086,408 |
| Sep 22, 2025 | 56.72 | 56.90 | 55.20 | 55.78 | 55.61 | -1.86% | 4,729,593 |
| Sep 19, 2025 | 54.01 | 57.85 | 54.00 | 56.84 | 56.66 | 5.16% | 7,774,182 |
| Sep 18, 2025 | 55.39 | 55.75 | 53.53 | 54.05 | 53.88 | -2.03% | 5,040,937 |
| Sep 17, 2025 | 53.81 | 55.80 | 53.73 | 55.17 | 55.00 | 2.17% | 5,341,813 |
| Sep 16, 2025 | 54.40 | 55.17 | 53.49 | 54.00 | 53.83 | 0.33% | 3,721,900 |
| Sep 15, 2025 | 55.51 | 55.56 | 53.70 | 53.82 | 53.65 | -2.76% | 4,682,424 |
| Sep 12, 2025 | 54.68 | 55.98 | 54.41 | 55.35 | 55.18 | 1.21% | 5,403,584 |
| Sep 11, 2025 | 54.26 | 55.56 | 53.40 | 54.69 | 54.52 | 0.85% | 7,229,263 |
| Sep 10, 2025 | 55.03 | 55.92 | 54.00 | 54.23 | 54.06 | -1.76% | 4,342,596 |
| Sep 9, 2025 | 56.07 | 56.40 | 54.80 | 55.20 | 55.03 | -1.95% | 3,465,735 |
| Sep 8, 2025 | 56.66 | 56.70 | 55.49 | 56.30 | 56.12 | 0.43% | 4,901,444 |
| Sep 5, 2025 | 53.65 | 56.56 | 53.51 | 56.06 | 55.89 | 4.82% | 7,286,139 |
| Sep 4, 2025 | 55.00 | 56.63 | 52.63 | 53.48 | 53.31 | -2.76% | 6,956,602 |
| Sep 3, 2025 | 55.64 | 56.10 | 54.66 | 55.00 | 54.83 | -1.24% | 4,620,138 |
| Sep 2, 2025 | 56.16 | 56.68 | 54.88 | 55.69 | 55.52 | -0.66% | 6,708,951 |
| Sep 1, 2025 | 55.55 | 56.48 | 54.60 | 56.06 | 55.89 | 1.72% | 9,278,691 |
| Aug 29, 2025 | 51.59 | 55.81 | 51.59 | 55.11 | 54.94 | 7.01% | 15,496,600 |
| Aug 28, 2025 | 51.28 | 51.64 | 50.10 | 51.50 | 51.34 | 0.29% | 8,382,771 |
| Aug 27, 2025 | 52.28 | 52.60 | 51.35 | 51.35 | 51.19 | -1.63% | 7,609,975 |
| Aug 26, 2025 | 52.24 | 53.00 | 51.61 | 52.20 | 52.04 | -0.42% | 5,884,104 |
| Aug 25, 2025 | 53.99 | 53.99 | 51.95 | 52.42 | 52.26 | -1.95% | 11,406,600 |
| Aug 22, 2025 | 52.87 | 54.10 | 52.73 | 53.46 | 53.29 | 1.12% | 6,117,654 |
| Aug 21, 2025 | 53.26 | 54.50 | 52.50 | 52.87 | 52.71 | -0.58% | 5,540,812 |
| Aug 20, 2025 | 53.06 | 54.68 | 52.25 | 53.18 | 53.01 | -1.32% | 8,135,701 |
| Aug 19, 2025 | 52.98 | 54.78 | 52.75 | 53.89 | 53.72 | 2.45% | 7,269,955 |
| Aug 18, 2025 | 51.76 | 52.98 | 51.18 | 52.60 | 52.44 | 2.94% | 5,350,238 |
| Aug 15, 2025 | 50.79 | 51.37 | 50.56 | 51.10 | 50.94 | 0.59% | 3,091,456 |
| Aug 14, 2025 | 51.87 | 51.99 | 50.59 | 50.80 | 50.64 | -1.97% | 3,334,897 |
| Aug 13, 2025 | 50.82 | 51.98 | 50.50 | 51.82 | 51.66 | 2.43% | 3,943,005 |
| Aug 12, 2025 | 50.86 | 51.19 | 50.34 | 50.59 | 50.43 | -0.65% | 3,265,084 |
| Aug 11, 2025 | 52.95 | 53.30 | 50.69 | 50.92 | 50.76 | 0.26% | 4,345,593 |
| Aug 8, 2025 | 50.96 | 51.10 | 50.38 | 50.79 | 50.63 | 0.47% | 1,839,250 |
| Aug 7, 2025 | 51.38 | 51.52 | 50.22 | 50.55 | 50.39 | -1.27% | 2,630,325 |
| Aug 6, 2025 | 51.07 | 51.37 | 50.82 | 51.20 | 51.04 | 0.08% | 1,573,594 |
| Aug 5, 2025 | 50.88 | 51.35 | 50.50 | 51.16 | 51.00 | 0.87% | 2,108,684 |
| Aug 4, 2025 | 50.33 | 50.91 | 49.68 | 50.72 | 50.56 | 0.58% | 2,968,168 |
| Aug 1, 2025 | 51.80 | 51.95 | 50.11 | 50.43 | 50.27 | -2.64% | 3,437,400 |
| Jul 31, 2025 | 53.30 | 53.50 | 51.71 | 51.80 | 51.64 | -3.18% | 4,077,906 |
| Jul 30, 2025 | 53.15 | 54.26 | 52.85 | 53.50 | 53.33 | 0.85% | 2,883,460 |
| Jul 29, 2025 | 53.65 | 53.65 | 52.61 | 53.05 | 52.88 | -1.17% | 3,008,354 |
| Jul 28, 2025 | 54.82 | 55.20 | 53.40 | 53.68 | 53.51 | -1.79% | 3,425,793 |
| Jul 25, 2025 | 55.10 | 55.88 | 54.60 | 54.66 | 54.49 | -0.44% | 3,298,821 |
| Jul 24, 2025 | 52.86 | 55.20 | 52.85 | 54.90 | 54.73 | 3.62% | 4,405,659 |
| Jul 23, 2025 | 52.89 | 54.21 | 52.53 | 52.98 | 52.81 | 0.36% | 3,070,853 |
| Jul 22, 2025 | 52.89 | 53.20 | 52.42 | 52.79 | 52.63 | -0.32% | 2,661,966 |
| Jul 21, 2025 | 53.06 | 53.49 | 52.59 | 52.96 | 52.79 | -0.45% | 2,666,826 |
| Jul 18, 2025 | 53.22 | 53.40 | 52.56 | 53.20 | 53.03 | 0.28% | 2,689,386 |
| Jul 17, 2025 | 51.66 | 53.22 | 51.66 | 53.05 | 52.88 | 2.22% | 3,718,300 |
| Jul 16, 2025 | 51.71 | 52.18 | 51.35 | 51.90 | 51.74 | 0.27% | 2,590,603 |
| Jul 15, 2025 | 50.96 | 52.78 | 50.83 | 51.76 | 51.60 | 1.03% | 4,970,348 |
| Jul 14, 2025 | 51.59 | 52.78 | 50.81 | 51.23 | 51.07 | 0.53% | 3,072,118 |
| Jul 11, 2025 | 49.98 | 51.78 | 49.60 | 50.96 | 50.80 | 2.17% | 4,025,760 |