Xiamen Sunrise Group Co. Ltd. Class A 002593
SZSE · China · Non-Energy Minerals
CNY 4.57-0.03 (-0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.57 | -0.65% | CNY 4.61 | CNY 4.65 | CNY 4.53 | 7.06M |
| 2026-09-29 | CNY 4.60 | +0.22% | CNY 4.57 | CNY 4.65 | CNY 4.56 | 9.28M |
| 2026-09-28 | CNY 4.59 | -0.86% | CNY 4.60 | CNY 4.65 | CNY 4.56 | 11.85M |
| 2026-09-24 | CNY 4.63 | +2.21% | CNY 4.52 | CNY 4.65 | CNY 4.50 | 11.16M |
| 2026-09-23 | CNY 4.53 | -1.09% | CNY 4.58 | CNY 4.62 | CNY 4.53 | 8.56M |
| 2026-09-22 | CNY 4.58 | -0.65% | CNY 4.62 | CNY 4.64 | CNY 4.56 | 9.16M |
| 2026-09-21 | CNY 4.61 | +0.44% | CNY 4.59 | CNY 4.62 | CNY 4.57 | 10.40M |
| 2026-09-18 | CNY 4.59 | -0.86% | CNY 4.64 | CNY 4.69 | CNY 4.56 | 13.92M |
| 2026-09-17 | CNY 4.63 | 0.00% | CNY 4.64 | CNY 4.65 | CNY 4.53 | 11.95M |
| 2026-09-16 | CNY 4.63 | +2.43% | CNY 4.49 | CNY 4.64 | CNY 4.47 | 12.68M |
| 2026-09-15 | CNY 4.52 | -2.80% | CNY 4.64 | CNY 4.65 | CNY 4.51 | 13.72M |
| 2026-09-14 | CNY 4.65 | +1.53% | CNY 4.57 | CNY 4.72 | CNY 4.54 | 15.57M |
| 2026-09-11 | CNY 4.58 | -2.14% | CNY 4.62 | CNY 4.68 | CNY 4.51 | 15.00M |
| 2026-09-10 | CNY 4.68 | -0.85% | CNY 4.67 | CNY 4.73 | CNY 4.60 | 23.03M |
| 2026-09-09 | CNY 4.72 | +2.39% | CNY 4.59 | CNY 4.85 | CNY 4.59 | 27.31M |
| 2026-09-08 | CNY 4.61 | +1.10% | CNY 4.57 | CNY 4.63 | CNY 4.54 | 8.65M |
| 2026-09-07 | CNY 4.56 | -0.65% | CNY 4.59 | CNY 4.60 | CNY 4.55 | 8.63M |
| 2026-09-04 | CNY 4.59 | +0.88% | CNY 4.55 | CNY 4.66 | CNY 4.55 | 10.27M |
| 2026-09-03 | CNY 4.55 | -1.30% | CNY 4.62 | CNY 4.67 | CNY 4.53 | 8.50M |
| 2026-09-02 | CNY 4.61 | -0.43% | CNY 4.62 | CNY 4.64 | CNY 4.55 | 8.05M |
| 2026-09-01 | CNY 4.63 | +1.31% | CNY 4.57 | CNY 4.64 | CNY 4.55 | 10.46M |
| 2026-08-31 | CNY 4.57 | +0.44% | CNY 4.53 | CNY 4.59 | CNY 4.53 | 8.99M |
| 2026-08-28 | CNY 4.55 | +0.44% | CNY 4.50 | CNY 4.57 | CNY 4.48 | 8.49M |
| 2026-08-27 | CNY 4.53 | -0.44% | CNY 4.58 | CNY 4.58 | CNY 4.47 | 12.94M |
| 2026-08-26 | CNY 4.55 | +1.56% | CNY 4.49 | CNY 4.57 | CNY 4.47 | 14.96M |
| 2026-08-25 | CNY 4.48 | +2.05% | CNY 4.39 | CNY 4.50 | CNY 4.37 | 16.13M |
| 2026-08-24 | CNY 4.39 | -1.13% | CNY 4.44 | CNY 4.47 | CNY 4.35 | 10.92M |
| 2026-08-21 | CNY 4.44 | -0.45% | CNY 4.45 | CNY 4.45 | CNY 4.38 | 9.11M |
| 2026-08-20 | CNY 4.46 | +1.13% | CNY 4.44 | CNY 4.48 | CNY 4.40 | 10.25M |
| 2026-08-19 | CNY 4.41 | -2.22% | CNY 4.50 | CNY 4.50 | CNY 4.39 | 12.73M |
| 2026-08-18 | CNY 4.51 | 0.00% | CNY 4.50 | CNY 4.54 | CNY 4.44 | 10.98M |
| 2026-08-17 | CNY 4.51 | +1.12% | CNY 4.46 | CNY 4.52 | CNY 4.39 | 9.64M |
| 2026-08-14 | CNY 4.46 | +0.45% | CNY 4.44 | CNY 4.47 | CNY 4.39 | 10.26M |
| 2026-08-13 | CNY 4.44 | -1.33% | CNY 4.52 | CNY 4.54 | CNY 4.44 | 11.49M |
| 2026-08-12 | CNY 4.50 | +1.12% | CNY 4.46 | CNY 4.52 | CNY 4.43 | 10.54M |
| 2026-08-11 | CNY 4.45 | -0.22% | CNY 4.46 | CNY 4.48 | CNY 4.39 | 8.55M |
| 2026-08-10 | CNY 4.46 | +3.00% | CNY 4.34 | CNY 4.48 | CNY 4.30 | 14.43M |
| 2026-08-07 | CNY 4.33 | -0.92% | CNY 4.38 | CNY 4.38 | CNY 4.26 | 9.32M |
| 2026-08-06 | CNY 4.37 | +0.23% | CNY 4.33 | CNY 4.40 | CNY 4.29 | 13.14M |
| 2026-08-05 | CNY 4.36 | 0.00% | CNY 4.35 | CNY 4.39 | CNY 4.30 | 11.05M |
| 2026-08-04 | CNY 4.36 | -0.23% | CNY 4.39 | CNY 4.41 | CNY 4.33 | 14.82M |
| 2026-08-03 | CNY 4.37 | +2.34% | CNY 4.27 | CNY 4.37 | CNY 4.25 | 12.08M |
| 2026-07-31 | CNY 4.27 | +0.71% | CNY 4.27 | CNY 4.31 | CNY 4.24 | 13.54M |
| 2026-07-30 | CNY 4.24 | -0.47% | CNY 4.24 | CNY 4.32 | CNY 4.21 | 11.87M |
| 2026-07-29 | CNY 4.26 | +1.91% | CNY 4.19 | CNY 4.27 | CNY 4.16 | 13.24M |
| 2026-07-28 | CNY 4.18 | +0.24% | CNY 4.12 | CNY 4.21 | CNY 4.11 | 9.44M |
| 2026-07-27 | CNY 4.17 | +2.46% | CNY 4.07 | CNY 4.17 | CNY 4.06 | 10.35M |
| 2026-07-24 | CNY 4.07 | -3.55% | CNY 4.15 | CNY 4.20 | CNY 4.05 | 12.14M |
| 2026-07-23 | CNY 4.22 | +4.20% | CNY 4.04 | CNY 4.22 | CNY 4.03 | 15.33M |
| 2026-07-22 | CNY 4.05 | -1.70% | CNY 4.08 | CNY 4.16 | CNY 4.02 | 12.79M |
| 2026-07-21 | CNY 4.12 | -1.20% | CNY 4.18 | CNY 4.19 | CNY 4.01 | 19.43M |
| 2026-07-20 | CNY 4.17 | -1.42% | CNY 4.24 | CNY 4.32 | CNY 4.11 | 19.66M |
| 2026-07-17 | CNY 4.23 | -1.17% | CNY 4.32 | CNY 4.41 | CNY 4.19 | 25.06M |
| 2026-07-16 | CNY 4.28 | -0.70% | CNY 4.30 | CNY 4.35 | CNY 4.22 | 30.33M |
| 2026-07-15 | CNY 4.31 | +6.16% | CNY 4.23 | CNY 4.47 | CNY 4.19 | 40.74M |
| 2026-07-14 | CNY 4.06 | +3.05% | CNY 3.95 | CNY 4.08 | CNY 3.91 | 12.88M |
| 2026-07-13 | CNY 3.94 | -3.67% | CNY 4.06 | CNY 4.08 | CNY 3.92 | 15.48M |
| 2026-07-10 | CNY 4.09 | +2.51% | CNY 3.98 | CNY 4.15 | CNY 3.88 | 16.20M |
| 2026-07-09 | CNY 3.99 | -0.50% | CNY 3.98 | CNY 4.06 | CNY 3.93 | 13.44M |
| 2026-07-08 | CNY 4.01 | -1.23% | CNY 4.08 | CNY 4.08 | CNY 3.94 | 14.95M |
| 2026-07-07 | CNY 4.06 | -1.93% | CNY 4.16 | CNY 4.19 | CNY 4.05 | 10.21M |
| 2026-07-06 | CNY 4.14 | -2.36% | CNY 4.25 | CNY 4.28 | CNY 4.14 | 12.95M |
| 2026-07-03 | CNY 4.24 | +4.69% | CNY 4.08 | CNY 4.28 | CNY 4.08 | 19.81M |
| 2026-07-02 | CNY 4.05 | +0.25% | CNY 4.03 | CNY 4.16 | CNY 4.01 | 12.73M |
| 2026-07-01 | CNY 4.04 | +1.25% | CNY 3.98 | CNY 4.10 | CNY 3.96 | 13.28M |
| 2026-06-30 | CNY 3.99 | +0.25% | CNY 3.98 | CNY 4.03 | CNY 3.92 | 12.88M |
| 2026-06-29 | CNY 3.98 | -0.25% | CNY 3.98 | CNY 4.02 | CNY 3.85 | 15.44M |
| 2026-06-26 | CNY 3.99 | -2.68% | CNY 4.09 | CNY 4.10 | CNY 3.98 | 13.48M |
| 2026-06-25 | CNY 4.10 | -1.20% | CNY 4.15 | CNY 4.20 | CNY 4.05 | 14.11M |
| 2026-06-24 | CNY 4.15 | -4.16% | CNY 4.30 | CNY 4.34 | CNY 4.10 | 14.01M |
| 2026-06-23 | CNY 4.33 | +0.70% | CNY 4.26 | CNY 4.41 | CNY 4.26 | 13.06M |
| 2026-06-22 | CNY 4.30 | -0.69% | CNY 4.31 | CNY 4.33 | CNY 4.14 | 16.21M |
| 2026-06-18 | CNY 4.33 | -1.37% | CNY 4.37 | CNY 4.37 | CNY 4.30 | 11.50M |
| 2026-06-17 | CNY 4.39 | -3.09% | CNY 4.52 | CNY 4.54 | CNY 4.37 | 10.55M |
| 2026-06-16 | CNY 4.53 | -0.22% | CNY 4.56 | CNY 4.57 | CNY 4.42 | 13.56M |
| 2026-06-15 | CNY 4.54 | +2.48% | CNY 4.48 | CNY 4.60 | CNY 4.46 | 13.06M |
| 2026-06-12 | CNY 4.43 | +2.31% | CNY 4.37 | CNY 4.47 | CNY 4.33 | 13.63M |
| 2026-06-11 | CNY 4.33 | -2.26% | CNY 4.36 | CNY 4.42 | CNY 4.27 | 12.96M |
| 2026-06-10 | CNY 4.43 | -1.99% | CNY 4.50 | CNY 4.52 | CNY 4.36 | 11.26M |
| 2026-06-09 | CNY 4.52 | -0.44% | CNY 4.55 | CNY 4.61 | CNY 4.47 | 10.72M |
| 2026-06-08 | CNY 4.54 | -4.02% | CNY 4.67 | CNY 4.71 | CNY 4.49 | 14.25M |
| 2026-06-05 | CNY 4.73 | +1.94% | CNY 4.67 | CNY 4.77 | CNY 4.59 | 10.64M |
| 2026-06-04 | CNY 4.64 | -1.69% | CNY 4.71 | CNY 4.74 | CNY 4.59 | 10.75M |
| 2026-06-03 | CNY 4.72 | -0.42% | CNY 4.73 | CNY 4.77 | CNY 4.67 | 10.22M |
| 2026-06-02 | CNY 4.74 | -2.27% | CNY 4.85 | CNY 4.88 | CNY 4.71 | 14.70M |
| 2026-06-01 | CNY 4.85 | +2.75% | CNY 4.71 | CNY 4.90 | CNY 4.67 | 15.27M |
| 2026-05-29 | CNY 4.72 | -2.28% | CNY 4.85 | CNY 4.88 | CNY 4.70 | 11.59M |
| 2026-05-28 | CNY 4.83 | +1.90% | CNY 4.74 | CNY 4.88 | CNY 4.70 | 12.25M |
| 2026-05-27 | CNY 4.74 | -2.27% | CNY 4.85 | CNY 4.88 | CNY 4.69 | 13.24M |
| 2026-05-26 | CNY 4.85 | -2.22% | CNY 4.96 | CNY 4.96 | CNY 4.78 | 12.63M |