Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,322.57 -3.71 (-0.11%) Nikkei
39,680.87 +507.72 (+1.30%) Hang Seng
18,074.36 +1.46 (+0.01%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,202.52 +1,717.28 (+2.84%) CMC Crypto 200
1,293.91 +44.79 (+3.59%)
Sunresin New Materials Co.,Ltd (300487.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:19AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 44.87 | 42.98 | 42.12 | 42.52 | 42.52 | 689,700 |
| 25 Jun 2024 | 43.00 | 43.50 | 42.70 | 42.80 | 42.80 | 1,607,062 |
| 24 Jun 2024 | 45.00 | 45.10 | 42.84 | 43.28 | 43.28 | 2,784,499 |
| 21 Jun 2024 | 44.87 | 45.10 | 44.02 | 44.80 | 44.80 | 1,859,105 |
| 20 Jun 2024 | 44.63 | 45.16 | 44.53 | 44.53 | 44.53 | 1,650,813 |
| 19 Jun 2024 | 45.20 | 45.20 | 44.61 | 44.83 | 44.83 | 1,422,670 |
| 18 Jun 2024 | 45.50 | 45.76 | 44.86 | 45.23 | 45.23 | 1,911,513 |
| 17 Jun 2024 | 45.50 | 46.20 | 45.09 | 45.62 | 45.62 | 1,874,625 |
| 14 Jun 2024 | 46.25 | 46.49 | 45.12 | 45.70 | 45.70 | 3,048,172 |
| 13 Jun 2024 | 47.08 | 47.30 | 46.20 | 46.38 | 46.38 | 2,346,137 |
| 12 Jun 2024 | 47.30 | 47.56 | 46.71 | 46.96 | 46.96 | 1,595,925 |
| 11 Jun 2024 | 47.09 | 47.78 | 46.20 | 47.27 | 47.27 | 1,600,123 |
| 07 Jun 2024 | 49.06 | 49.34 | 47.21 | 47.33 | 47.33 | 2,320,900 |
| 06 Jun 2024 | 50.00 | 50.56 | 48.63 | 49.03 | 49.03 | 2,367,486 |
| 05 Jun 2024 | 50.26 | 50.70 | 49.91 | 50.00 | 50.00 | 1,996,478 |
| 04 Jun 2024 | 49.03 | 50.77 | 48.51 | 50.40 | 50.40 | 4,455,696 |
| 03 Jun 2024 | 48.13 | 48.44 | 47.60 | 48.30 | 48.30 | 1,748,075 |
| 31 May 2024 | 48.14 | 49.47 | 47.82 | 48.37 | 48.37 | 2,840,975 |
| 30 May 2024 | 47.10 | 49.20 | 46.79 | 48.36 | 48.36 | 3,290,000 |
| 29 May 2024 | 48.03 | 48.49 | 46.70 | 47.01 | 47.01 | 2,163,909 |
| 28 May 2024 | 47.88 | 48.33 | 47.01 | 48.11 | 48.11 | 2,277,441 |
| 27 May 2024 | 47.66 | 48.15 | 47.10 | 47.94 | 47.94 | 1,820,050 |
| 24 May 2024 | 48.24 | 48.45 | 47.66 | 47.66 | 47.66 | 1,594,930 |
| 23 May 2024 | 49.00 | 49.00 | 47.95 | 48.25 | 48.25 | 2,196,725 |
| 22 May 2024 | 50.13 | 50.33 | 48.69 | 49.15 | 49.15 | 1,500,210 |
| 21 May 2024 | 49.45 | 50.00 | 49.00 | 49.20 | 49.20 | 1,507,253 |
| 20 May 2024 | 50.48 | 50.82 | 48.93 | 49.47 | 49.47 | 3,273,742 |
| 17 May 2024 | 48.50 | 50.20 | 48.50 | 50.15 | 50.15 | 3,292,025 |
| 16 May 2024 | 49.86 | 50.06 | 48.25 | 48.49 | 48.49 | 2,877,373 |
| 15 May 2024 | 50.22 | 50.22 | 49.34 | 49.45 | 49.45 | 1,462,950 |
| 14 May 2024 | 51.45 | 51.55 | 49.98 | 50.11 | 50.11 | 2,217,973 |
| 13 May 2024 | 51.03 | 51.65 | 50.12 | 51.32 | 51.32 | 2,721,550 |
| 10 May 2024 | 53.00 | 53.00 | 50.75 | 51.17 | 51.17 | 3,229,650 |
| 09 May 2024 | 50.00 | 52.82 | 49.95 | 52.68 | 52.68 | 5,738,780 |
| 08 May 2024 | 50.68 | 50.79 | 49.90 | 50.36 | 50.36 | 3,355,009 |
| 07 May 2024 | 49.90 | 50.66 | 49.13 | 50.30 | 50.30 | 5,138,525 |
| 06 May 2024 | 47.95 | 49.73 | 47.92 | 49.53 | 49.53 | 6,143,693 |
| 30 Apr 2024 | 48.15 | 48.35 | 46.76 | 46.81 | 46.81 | 3,371,762 |
| 29 Apr 2024 | 44.05 | 48.40 | 43.99 | 47.96 | 47.96 | 7,814,898 |
| 26 Apr 2024 | 44.50 | 45.51 | 44.00 | 44.06 | 44.06 | 5,764,925 |
| 25 Apr 2024 | 44.83 | 45.64 | 44.00 | 44.90 | 44.90 | 2,784,631 |
| 24 Apr 2024 | 45.80 | 46.18 | 44.13 | 44.68 | 44.68 | 3,412,131 |
| 23 Apr 2024 | 44.23 | 46.15 | 44.23 | 45.58 | 45.58 | 4,085,162 |
| 22 Apr 2024 | 47.00 | 47.09 | 42.02 | 44.38 | 44.38 | 9,344,498 |
| 19 Apr 2024 | 48.09 | 49.24 | 47.80 | 48.49 | 48.49 | 3,792,895 |
| 18 Apr 2024 | 50.10 | 50.15 | 47.35 | 48.62 | 48.62 | 6,375,247 |
| 17 Apr 2024 | 48.80 | 50.95 | 48.54 | 50.91 | 50.91 | 5,119,691 |
| 16 Apr 2024 | 50.29 | 50.30 | 48.11 | 48.82 | 48.82 | 4,507,810 |
| 15 Apr 2024 | 47.75 | 50.48 | 47.75 | 49.90 | 49.90 | 4,630,994 |
| 12 Apr 2024 | 49.38 | 49.38 | 47.31 | 47.43 | 47.43 | 3,365,949 |
| 11 Apr 2024 | 48.32 | 50.26 | 47.91 | 49.48 | 49.48 | 4,736,366 |
| 10 Apr 2024 | 48.09 | 49.49 | 48.00 | 48.83 | 48.83 | 5,213,762 |
| 09 Apr 2024 | 45.50 | 47.99 | 45.18 | 47.61 | 47.61 | 4,326,445 |
| 08 Apr 2024 | 46.72 | 46.99 | 45.20 | 45.21 | 45.21 | 2,057,514 |
| 03 Apr 2024 | 46.52 | 46.76 | 46.00 | 46.63 | 46.63 | 1,777,084 |
| 02 Apr 2024 | 46.01 | 46.99 | 45.76 | 46.50 | 46.50 | 2,432,943 |
| 01 Apr 2024 | 44.71 | 46.24 | 44.60 | 46.06 | 46.06 | 2,692,125 |
| 29 Mar 2024 | 44.31 | 45.05 | 44.02 | 44.71 | 44.71 | 1,229,900 |
| 28 Mar 2024 | 44.62 | 45.75 | 44.43 | 44.67 | 44.67 | 3,005,880 |
| 27 Mar 2024 | 45.99 | 46.31 | 44.89 | 44.92 | 44.92 | 2,854,067 |
| 26 Mar 2024 | 44.52 | 46.86 | 44.52 | 46.44 | 46.44 | 4,028,877 |
| 25 Mar 2024 | 45.90 | 46.70 | 44.71 | 44.73 | 44.73 | 3,342,749 |
| 22 Mar 2024 | 45.53 | 47.60 | 45.40 | 46.08 | 46.08 | 6,060,235 |
| 21 Mar 2024 | 46.28 | 46.66 | 45.15 | 45.42 | 45.42 | 2,280,952 |
| 20 Mar 2024 | 45.95 | 46.65 | 45.68 | 46.20 | 46.20 | 3,044,259 |
| 19 Mar 2024 | 45.70 | 46.33 | 45.45 | 45.90 | 45.90 | 3,290,197 |
| 18 Mar 2024 | 46.39 | 46.69 | 44.34 | 45.75 | 45.75 | 5,412,769 |
| 15 Mar 2024 | 46.00 | 46.69 | 45.70 | 46.55 | 46.55 | 2,421,539 |
| 14 Mar 2024 | 46.21 | 46.97 | 45.71 | 46.01 | 46.01 | 2,180,750 |
| 13 Mar 2024 | 47.48 | 47.77 | 46.53 | 46.61 | 46.61 | 3,193,400 |
| 12 Mar 2024 | 47.62 | 48.66 | 47.09 | 47.42 | 47.42 | 3,271,806 |
| 11 Mar 2024 | 46.40 | 47.90 | 45.64 | 47.62 | 47.62 | 4,326,344 |
| 08 Mar 2024 | 46.56 | 47.04 | 45.60 | 46.05 | 46.05 | 3,036,703 |
| 07 Mar 2024 | 47.20 | 47.58 | 46.48 | 46.50 | 46.50 | 2,786,088 |
| 06 Mar 2024 | 48.24 | 48.24 | 46.82 | 47.05 | 47.05 | 4,421,152 |
| 05 Mar 2024 | 48.02 | 48.84 | 47.76 | 48.39 | 48.39 | 3,436,900 |
| 04 Mar 2024 | 49.51 | 49.51 | 48.13 | 48.42 | 48.42 | 3,416,279 |
| 01 Mar 2024 | 50.24 | 50.80 | 48.65 | 49.51 | 49.51 | 5,475,550 |
| 29 Feb 2024 | 48.45 | 50.55 | 48.31 | 50.30 | 50.30 | 4,079,520 |
| 28 Feb 2024 | 49.60 | 51.09 | 48.62 | 48.80 | 48.80 | 5,650,741 |
| 27 Feb 2024 | 46.97 | 49.50 | 46.73 | 49.48 | 49.48 | 4,820,386 |
| 26 Feb 2024 | 47.21 | 47.68 | 46.37 | 47.28 | 47.28 | 4,623,005 |
| 23 Feb 2024 | 48.22 | 48.49 | 46.63 | 47.40 | 47.40 | 4,513,689 |
| 22 Feb 2024 | 48.85 | 48.88 | 47.74 | 48.22 | 48.22 | 2,576,765 |
| 21 Feb 2024 | 48.20 | 49.85 | 47.47 | 48.50 | 48.50 | 4,030,860 |
| 20 Feb 2024 | 48.79 | 49.50 | 48.05 | 48.81 | 48.81 | 3,345,436 |
| 19 Feb 2024 | 51.49 | 51.49 | 47.21 | 48.70 | 48.70 | 5,702,867 |
| 08 Feb 2024 | 50.95 | 53.70 | 49.60 | 50.00 | 50.00 | 8,116,144 |
| 07 Feb 2024 | 48.51 | 51.30 | 48.19 | 50.95 | 50.95 | 8,654,366 |
| 06 Feb 2024 | 41.25 | 49.82 | 41.02 | 49.17 | 49.17 | 9,357,905 |
| 05 Feb 2024 | 41.12 | 42.88 | 38.51 | 41.52 | 41.52 | 6,260,324 |
| 02 Feb 2024 | 43.00 | 43.66 | 40.50 | 41.15 | 41.15 | 5,506,338 |
| 01 Feb 2024 | 43.88 | 44.49 | 42.53 | 42.84 | 42.84 | 2,468,814 |
| 31 Jan 2024 | 44.15 | 45.40 | 43.55 | 44.13 | 44.13 | 3,109,428 |
| 30 Jan 2024 | 46.49 | 46.79 | 43.99 | 44.01 | 44.01 | 2,886,935 |
| 29 Jan 2024 | 48.25 | 48.31 | 46.60 | 46.70 | 46.70 | 3,116,776 |
| 26 Jan 2024 | 48.48 | 50.09 | 47.73 | 48.31 | 48.31 | 3,853,137 |
| 25 Jan 2024 | 46.30 | 48.82 | 45.69 | 48.21 | 48.21 | 3,548,976 |
| 24 Jan 2024 | 46.57 | 46.73 | 44.50 | 46.30 | 46.30 | 4,917,125 |
| 23 Jan 2024 | 43.30 | 45.34 | 43.05 | 44.68 | 44.68 | 2,903,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.