Sunresin New Materials Co.,Ltd (SHE:300487)
China
· Delayed Price · Currency is CNY 65.01
+0.24 (0.37%)
Apr 29, 2026, 3:04 PM CST
SHE:300487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.05 | 64.88 | 63.05 | 63.90 | - | -1.34% | 939,481 |
| Apr 28, 2026 | 66.45 | 67.63 | 64.06 | 64.77 | 64.77 | -2.54% | 5,217,073 |
| Apr 27, 2026 | 63.93 | 67.80 | 63.55 | 66.46 | 66.46 | 3.99% | 6,386,107 |
| Apr 24, 2026 | 63.05 | 64.48 | 62.40 | 63.91 | 63.91 | 0.55% | 3,532,518 |
| Apr 23, 2026 | 65.00 | 65.63 | 62.69 | 63.56 | 63.56 | -3.21% | 6,992,663 |
| Apr 22, 2026 | 65.46 | 66.59 | 65.34 | 65.67 | 65.67 | -0.65% | 3,463,342 |
| Apr 21, 2026 | 63.78 | 66.59 | 63.50 | 66.10 | 66.10 | 2.58% | 7,513,765 |
| Apr 20, 2026 | 72.90 | 73.00 | 63.25 | 64.44 | 64.44 | -12.08% | 16,722,200 |
| Apr 17, 2026 | 71.40 | 73.50 | 70.98 | 73.29 | 73.29 | 2.33% | 3,129,863 |
| Apr 16, 2026 | 69.22 | 71.91 | 69.05 | 71.62 | 71.62 | 3.75% | 2,548,364 |
| Apr 15, 2026 | 71.99 | 72.48 | 68.61 | 69.03 | 69.03 | -3.59% | 2,816,103 |
| Apr 14, 2026 | 70.98 | 72.28 | 70.79 | 71.60 | 71.60 | 1.37% | 2,135,750 |
| Apr 13, 2026 | 72.38 | 72.38 | 69.42 | 70.63 | 70.63 | -2.20% | 3,010,000 |
| Apr 10, 2026 | 72.29 | 73.04 | 71.59 | 72.22 | 72.22 | 0.91% | 2,585,150 |
| Apr 9, 2026 | 69.96 | 72.82 | 69.62 | 71.57 | 71.57 | 1.98% | 3,012,379 |
| Apr 8, 2026 | 67.28 | 71.38 | 66.98 | 70.18 | 70.18 | 6.41% | 3,982,199 |
| Apr 7, 2026 | 66.30 | 67.00 | 65.33 | 65.95 | 65.95 | 0.55% | 1,337,916 |
| Apr 3, 2026 | 66.67 | 66.97 | 65.43 | 65.59 | 65.59 | -1.75% | 1,368,050 |
| Apr 2, 2026 | 67.25 | 67.51 | 66.34 | 66.76 | 66.76 | -0.79% | 1,818,757 |
| Apr 1, 2026 | 66.36 | 67.59 | 65.67 | 67.29 | 67.29 | 2.64% | 2,535,081 |
| Mar 31, 2026 | 66.85 | 67.88 | 65.56 | 65.56 | 65.56 | -2.22% | 1,975,506 |
| Mar 30, 2026 | 67.38 | 67.80 | 66.00 | 67.05 | 67.05 | -1.14% | 2,333,298 |
| Mar 27, 2026 | 63.75 | 68.28 | 63.02 | 67.82 | 67.82 | 5.51% | 5,025,824 |
| Mar 26, 2026 | 65.26 | 65.70 | 63.86 | 64.28 | 64.28 | -1.41% | 2,144,427 |
| Mar 25, 2026 | 64.65 | 66.37 | 64.50 | 65.20 | 65.20 | 0.93% | 3,060,397 |
| Mar 24, 2026 | 62.66 | 64.64 | 62.00 | 64.60 | 64.60 | 4.96% | 4,973,739 |
| Mar 23, 2026 | 64.43 | 64.92 | 60.66 | 61.55 | 61.55 | -6.37% | 6,542,606 |
| Mar 20, 2026 | 66.75 | 68.09 | 65.50 | 65.74 | 65.74 | -1.14% | 3,831,415 |
| Mar 19, 2026 | 70.00 | 70.37 | 66.04 | 66.50 | 66.50 | -6.03% | 4,863,990 |
| Mar 18, 2026 | 71.05 | 72.37 | 69.05 | 70.77 | 70.77 | -0.04% | 3,320,683 |
| Mar 17, 2026 | 73.30 | 74.36 | 70.80 | 70.80 | 70.80 | -3.34% | 4,354,417 |
| Mar 16, 2026 | 76.66 | 77.44 | 72.55 | 73.25 | 73.25 | -5.41% | 5,822,100 |
| Mar 13, 2026 | 74.63 | 78.82 | 74.31 | 77.44 | 77.44 | 4.21% | 6,364,157 |
| Mar 12, 2026 | 72.52 | 74.50 | 72.18 | 74.31 | 74.31 | 2.68% | 4,237,645 |
| Mar 11, 2026 | 73.09 | 73.94 | 72.00 | 72.37 | 72.37 | -1.38% | 2,880,271 |
| Mar 10, 2026 | 71.63 | 73.66 | 71.53 | 73.38 | 73.38 | 2.73% | 4,478,683 |
| Mar 9, 2026 | 72.81 | 73.07 | 69.80 | 71.43 | 71.43 | -2.82% | 4,946,708 |
| Mar 6, 2026 | 74.21 | 74.93 | 72.23 | 73.50 | 73.50 | -1.88% | 3,373,525 |
| Mar 5, 2026 | 75.99 | 77.10 | 74.00 | 74.91 | 74.91 | -0.39% | 6,359,009 |
| Mar 4, 2026 | 74.15 | 77.20 | 74.15 | 75.20 | 75.20 | -0.40% | 6,741,175 |
| Mar 3, 2026 | 74.70 | 77.50 | 73.77 | 75.50 | 75.50 | 1.79% | 7,976,343 |
| Mar 2, 2026 | 73.84 | 75.80 | 73.45 | 74.17 | 74.17 | -0.72% | 5,377,611 |
| Feb 27, 2026 | 72.45 | 74.77 | 71.26 | 74.71 | 74.71 | 0.97% | 5,768,441 |
| Feb 26, 2026 | 70.99 | 74.59 | 70.71 | 73.99 | 73.99 | 6.41% | 7,750,243 |
| Feb 25, 2026 | 70.76 | 71.48 | 69.10 | 69.53 | 69.53 | -0.53% | 5,513,835 |
| Feb 24, 2026 | 69.42 | 70.88 | 68.58 | 69.90 | 69.90 | 1.48% | 3,507,496 |
| Feb 13, 2026 | 70.39 | 70.49 | 68.75 | 68.88 | 68.88 | -1.73% | 3,313,111 |
| Feb 12, 2026 | 68.96 | 71.18 | 68.15 | 70.09 | 70.09 | 1.18% | 3,866,074 |
| Feb 11, 2026 | 66.55 | 69.64 | 66.55 | 69.27 | 69.27 | 4.15% | 4,320,059 |
| Feb 10, 2026 | 67.15 | 67.30 | 66.21 | 66.51 | 66.51 | -0.86% | 2,185,402 |
| Feb 9, 2026 | 67.70 | 67.70 | 66.43 | 67.09 | 67.09 | 0.81% | 2,708,827 |
| Feb 6, 2026 | 68.06 | 68.49 | 66.55 | 66.55 | 66.55 | -2.53% | 3,357,922 |
| Feb 5, 2026 | 69.00 | 69.20 | 67.61 | 68.28 | 68.28 | -1.12% | 2,340,226 |
| Feb 4, 2026 | 69.22 | 69.65 | 67.70 | 69.05 | 69.05 | -0.07% | 2,825,799 |
| Feb 3, 2026 | 66.33 | 69.26 | 65.90 | 69.10 | 69.10 | 5.43% | 5,417,834 |
| Feb 2, 2026 | 66.58 | 67.80 | 65.16 | 65.54 | 65.54 | -2.41% | 5,938,255 |
| Jan 30, 2026 | 68.01 | 69.24 | 65.27 | 67.16 | 67.16 | -3.00% | 6,405,540 |
| Jan 29, 2026 | 70.81 | 71.66 | 69.00 | 69.24 | 69.24 | -2.20% | 4,930,001 |
| Jan 28, 2026 | 70.20 | 71.50 | 69.26 | 70.80 | 70.80 | 0.73% | 5,396,810 |
| Jan 27, 2026 | 69.74 | 71.54 | 68.85 | 70.29 | 70.29 | 1.30% | 7,700,874 |
| Jan 26, 2026 | 70.70 | 71.79 | 68.81 | 69.39 | 69.39 | -3.06% | 10,165,320 |
| Jan 23, 2026 | 72.81 | 73.47 | 71.31 | 71.58 | 71.58 | -1.46% | 6,077,042 |
| Jan 22, 2026 | 72.19 | 73.58 | 71.70 | 72.64 | 72.64 | 1.21% | 5,844,617 |
| Jan 21, 2026 | 72.49 | 73.37 | 71.32 | 71.77 | 71.77 | -1.68% | 4,791,918 |
| Jan 20, 2026 | 73.99 | 74.48 | 71.20 | 73.00 | 73.00 | -0.68% | 4,541,200 |
| Jan 19, 2026 | 72.89 | 74.99 | 72.05 | 73.50 | 73.50 | 0.71% | 5,559,721 |
| Jan 16, 2026 | 72.73 | 76.80 | 72.27 | 72.98 | 72.98 | 1.94% | 6,834,757 |
| Jan 15, 2026 | 71.50 | 73.25 | 71.13 | 71.59 | 71.59 | -0.29% | 4,935,824 |
| Jan 14, 2026 | 70.74 | 72.88 | 69.50 | 71.80 | 71.80 | 2.47% | 8,112,519 |
| Jan 13, 2026 | 72.00 | 72.14 | 68.71 | 70.07 | 70.07 | -0.92% | 5,836,426 |
| Jan 12, 2026 | 68.00 | 71.95 | 68.00 | 70.72 | 70.72 | 5.68% | 9,123,484 |
| Jan 9, 2026 | 66.20 | 67.53 | 65.60 | 66.92 | 66.92 | 0.37% | 4,486,817 |
| Jan 8, 2026 | 68.30 | 68.68 | 66.05 | 66.67 | 66.67 | -3.24% | 5,294,837 |
| Jan 7, 2026 | 64.97 | 70.88 | 64.59 | 68.90 | 68.90 | 6.02% | 9,504,427 |
| Jan 6, 2026 | 64.67 | 65.47 | 63.44 | 64.99 | 64.99 | 0.98% | 5,364,494 |
| Jan 5, 2026 | 61.98 | 64.64 | 61.97 | 64.36 | 64.36 | 4.23% | 6,055,596 |
| Dec 31, 2025 | 61.69 | 62.37 | 61.28 | 61.75 | 61.75 | -0.10% | 2,148,146 |
| Dec 30, 2025 | 61.44 | 62.46 | 61.09 | 61.81 | 61.81 | -0.29% | 3,258,775 |
| Dec 29, 2025 | 62.97 | 62.98 | 61.03 | 61.99 | 61.99 | -0.50% | 4,584,204 |
| Dec 26, 2025 | 61.50 | 62.62 | 61.25 | 62.30 | 62.30 | 1.76% | 3,769,479 |
| Dec 25, 2025 | 61.03 | 61.63 | 60.35 | 61.22 | 61.22 | -0.65% | 2,913,050 |
| Dec 24, 2025 | 60.88 | 62.12 | 60.03 | 61.62 | 61.62 | 1.05% | 5,143,402 |
| Dec 23, 2025 | 60.85 | 62.43 | 60.70 | 60.98 | 60.98 | 0.31% | 4,055,794 |
| Dec 22, 2025 | 61.00 | 61.38 | 60.12 | 60.79 | 60.79 | 0.08% | 3,582,348 |
| Dec 19, 2025 | 59.92 | 61.16 | 59.04 | 60.74 | 60.74 | 1.57% | 4,364,400 |
| Dec 18, 2025 | 59.93 | 61.39 | 59.61 | 59.80 | 59.80 | -0.66% | 4,003,783 |
| Dec 17, 2025 | 59.68 | 60.68 | 59.37 | 60.20 | 60.20 | 1.50% | 5,241,900 |
| Dec 16, 2025 | 59.62 | 60.30 | 58.27 | 59.31 | 59.31 | -0.59% | 5,720,276 |
| Dec 15, 2025 | 60.98 | 61.49 | 59.34 | 59.66 | 59.66 | -3.02% | 6,782,788 |
| Dec 12, 2025 | 54.31 | 62.00 | 54.08 | 61.52 | 61.52 | 12.69% | 16,753,834 |
| Dec 11, 2025 | 54.66 | 54.77 | 54.00 | 54.59 | 54.59 | 0.17% | 2,250,860 |
| Dec 10, 2025 | 52.91 | 54.78 | 52.86 | 54.50 | 54.50 | 2.62% | 3,916,800 |
| Dec 9, 2025 | 52.41 | 53.80 | 52.17 | 53.11 | 53.11 | 1.22% | 3,004,193 |
| Dec 8, 2025 | 52.17 | 52.75 | 51.87 | 52.47 | 52.47 | 0.75% | 2,603,810 |
| 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 |