Sunresin New Materials Co., Ltd. Class A 300487
SZSE · China · Process Industries
CNY 67.03+0.08 (+0.12%)
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 67.03 | +0.12% | CNY 67.38 | CNY 67.88 | CNY 66.57 | 2.04M |
| 2026-09-29 | CNY 66.95 | -0.07% | CNY 66.68 | CNY 68.10 | CNY 66.28 | 2.06M |
| 2026-09-28 | CNY 67.00 | -2.49% | CNY 68.31 | CNY 69.31 | CNY 66.37 | 3.40M |
| 2026-09-24 | CNY 68.71 | -2.40% | CNY 70.00 | CNY 70.48 | CNY 68.60 | 3.08M |
| 2026-09-23 | CNY 70.40 | +1.65% | CNY 69.26 | CNY 71.28 | CNY 69.19 | 3.43M |
| 2026-09-22 | CNY 69.26 | -2.18% | CNY 70.81 | CNY 71.85 | CNY 68.81 | 3.84M |
| 2026-09-21 | CNY 70.80 | +2.94% | CNY 69.09 | CNY 72.30 | CNY 68.56 | 6.70M |
| 2026-09-18 | CNY 68.78 | +1.78% | CNY 67.82 | CNY 69.18 | CNY 67.10 | 3.95M |
| 2026-09-17 | CNY 67.58 | -1.93% | CNY 68.58 | CNY 69.22 | CNY 67.44 | 3.84M |
| 2026-09-16 | CNY 68.91 | +1.85% | CNY 67.28 | CNY 70.43 | CNY 67.00 | 6.77M |
| 2026-09-15 | CNY 67.66 | +0.73% | CNY 67.19 | CNY 68.82 | CNY 66.41 | 5.26M |
| 2026-09-14 | CNY 67.17 | +2.41% | CNY 65.00 | CNY 67.83 | CNY 64.68 | 4.85M |
| 2026-09-11 | CNY 65.59 | -1.56% | CNY 66.60 | CNY 66.60 | CNY 64.08 | 3.94M |
| 2026-09-10 | CNY 66.63 | -0.82% | CNY 66.61 | CNY 67.28 | CNY 65.38 | 4.85M |
| 2026-09-09 | CNY 67.18 | +6.63% | CNY 63.00 | CNY 68.00 | CNY 62.11 | 9.81M |
| 2026-09-08 | CNY 63.00 | -0.03% | CNY 63.65 | CNY 64.50 | CNY 61.85 | 4.15M |
| 2026-09-07 | CNY 63.02 | +2.92% | CNY 61.26 | CNY 63.55 | CNY 60.52 | 5.28M |
| 2026-09-04 | CNY 61.23 | -1.37% | CNY 62.69 | CNY 63.80 | CNY 60.89 | 4.04M |
| 2026-09-03 | CNY 62.08 | +3.67% | CNY 59.84 | CNY 62.48 | CNY 59.50 | 4.74M |
| 2026-09-02 | CNY 59.88 | -1.50% | CNY 60.19 | CNY 60.69 | CNY 59.50 | 4.16M |
| 2026-09-01 | CNY 60.79 | -3.46% | CNY 63.00 | CNY 63.59 | CNY 60.41 | 3.85M |
| 2026-08-31 | CNY 62.97 | -0.35% | CNY 62.40 | CNY 63.43 | CNY 61.50 | 3.96M |
| 2026-08-28 | CNY 63.19 | -0.49% | CNY 63.16 | CNY 64.50 | CNY 63.03 | 3.78M |
| 2026-08-27 | CNY 63.50 | +1.80% | CNY 62.60 | CNY 63.75 | CNY 62.20 | 3.68M |
| 2026-08-26 | CNY 62.38 | -0.40% | CNY 62.70 | CNY 64.01 | CNY 62.10 | 3.52M |
| 2026-08-25 | CNY 62.63 | -0.96% | CNY 62.97 | CNY 63.11 | CNY 60.11 | 5.27M |
| 2026-08-24 | CNY 63.24 | -5.46% | CNY 66.89 | CNY 67.10 | CNY 62.43 | 6.41M |
| 2026-08-21 | CNY 66.89 | -4.39% | CNY 69.05 | CNY 69.67 | CNY 66.03 | 9.69M |
| 2026-08-20 | CNY 69.96 | +8.16% | CNY 66.50 | CNY 72.34 | CNY 66.50 | 14.87M |
| 2026-08-19 | CNY 64.68 | -6.07% | CNY 67.50 | CNY 68.36 | CNY 64.30 | 5.62M |
| 2026-08-18 | CNY 68.86 | -1.50% | CNY 69.46 | CNY 69.90 | CNY 68.06 | 4.56M |
| 2026-08-17 | CNY 69.91 | +4.81% | CNY 66.91 | CNY 70.12 | CNY 66.81 | 7.15M |
| 2026-08-14 | CNY 66.70 | +0.18% | CNY 66.50 | CNY 68.30 | CNY 65.91 | 3.84M |
| 2026-08-13 | CNY 66.58 | -1.07% | CNY 67.98 | CNY 68.87 | CNY 66.41 | 6.60M |
| 2026-08-12 | CNY 67.30 | -0.65% | CNY 67.40 | CNY 68.31 | CNY 66.85 | 6.47M |
| 2026-08-11 | CNY 67.74 | -2.94% | CNY 69.51 | CNY 69.52 | CNY 67.21 | 7.14M |
| 2026-08-10 | CNY 69.79 | +1.57% | CNY 69.98 | CNY 71.07 | CNY 68.60 | 7.65M |
| 2026-08-07 | CNY 68.71 | +6.44% | CNY 64.35 | CNY 69.18 | CNY 63.72 | 9.70M |
| 2026-08-06 | CNY 64.55 | +0.73% | CNY 63.76 | CNY 66.30 | CNY 63.56 | 6.06M |
| 2026-08-05 | CNY 64.08 | +1.04% | CNY 62.78 | CNY 65.05 | CNY 62.19 | 7.69M |
| 2026-08-04 | CNY 63.42 | +12.35% | CNY 56.93 | CNY 64.43 | CNY 56.51 | 12.61M |
| 2026-08-03 | CNY 56.45 | -3.62% | CNY 58.36 | CNY 58.56 | CNY 56.16 | 5.25M |
| 2026-07-31 | CNY 58.57 | +4.51% | CNY 58.60 | CNY 60.80 | CNY 57.91 | 10.24M |
| 2026-07-30 | CNY 56.04 | -5.58% | CNY 58.84 | CNY 59.25 | CNY 55.70 | 10.14M |
| 2026-07-29 | CNY 59.35 | -1.64% | CNY 60.39 | CNY 61.11 | CNY 57.04 | 12.15M |
| 2026-07-28 | CNY 60.34 | -5.02% | CNY 62.45 | CNY 62.89 | CNY 60.06 | 7.85M |
| 2026-07-27 | CNY 63.53 | +3.13% | CNY 61.32 | CNY 63.60 | CNY 60.22 | 9.02M |
| 2026-07-24 | CNY 61.60 | -2.98% | CNY 62.47 | CNY 64.26 | CNY 61.08 | 10.03M |
| 2026-07-23 | CNY 63.49 | -3.47% | CNY 65.00 | CNY 65.99 | CNY 62.70 | 9.40M |
| 2026-07-22 | CNY 65.77 | +0.98% | CNY 64.35 | CNY 67.13 | CNY 62.35 | 12.71M |
| 2026-07-21 | CNY 65.13 | +0.51% | CNY 65.55 | CNY 67.30 | CNY 60.63 | 18.36M |
| 2026-07-20 | CNY 64.80 | +0.43% | CNY 65.82 | CNY 66.39 | CNY 60.01 | 20.92M |
| 2026-07-17 | CNY 64.52 | -10.26% | CNY 70.53 | CNY 71.82 | CNY 64.52 | 19.47M |
| 2026-07-16 | CNY 71.90 | -1.29% | CNY 72.58 | CNY 75.33 | CNY 70.00 | 16.49M |
| 2026-07-15 | CNY 72.84 | -1.57% | CNY 74.00 | CNY 75.50 | CNY 71.80 | 16.46M |
| 2026-07-14 | CNY 74.00 | -7.59% | CNY 78.36 | CNY 78.49 | CNY 70.68 | 26.28M |
| 2026-07-13 | CNY 80.08 | -1.00% | CNY 77.30 | CNY 84.93 | CNY 77.30 | 32.47M |
| 2026-07-10 | CNY 80.89 | +13.96% | CNY 75.01 | CNY 85.17 | CNY 74.35 | 29.02M |
| 2026-07-09 | CNY 70.98 | +5.31% | CNY 68.01 | CNY 72.38 | CNY 66.74 | 13.13M |
| 2026-07-08 | CNY 67.40 | -3.09% | CNY 70.79 | CNY 72.09 | CNY 66.78 | 9.00M |
| 2026-07-07 | CNY 69.55 | -3.67% | CNY 72.39 | CNY 73.40 | CNY 68.70 | 10.48M |
| 2026-07-06 | CNY 72.20 | -3.19% | CNY 75.07 | CNY 75.47 | CNY 71.28 | 14.85M |
| 2026-07-03 | CNY 74.58 | +10.21% | CNY 69.81 | CNY 76.76 | CNY 68.30 | 22.91M |
| 2026-07-02 | CNY 67.67 | -4.18% | CNY 69.00 | CNY 72.94 | CNY 67.05 | 26.56M |
| 2026-07-01 | CNY 70.62 | +20.00% | CNY 62.40 | CNY 70.62 | CNY 61.66 | 19.68M |
| 2026-06-30 | CNY 58.85 | +3.61% | CNY 56.75 | CNY 59.58 | CNY 55.91 | 10.16M |
| 2026-06-29 | CNY 56.80 | +0.91% | CNY 56.29 | CNY 57.00 | CNY 54.82 | 7.71M |
| 2026-06-26 | CNY 56.29 | -6.42% | CNY 60.82 | CNY 60.85 | CNY 56.00 | 8.88M |
| 2026-06-25 | CNY 60.15 | -0.74% | CNY 60.59 | CNY 62.50 | CNY 60.00 | 8.16M |
| 2026-06-24 | CNY 60.60 | +3.59% | CNY 58.38 | CNY 61.05 | CNY 58.15 | 9.45M |
| 2026-06-23 | CNY 58.50 | -5.65% | CNY 61.65 | CNY 63.20 | CNY 58.00 | 10.56M |
| 2026-06-22 | CNY 62.00 | +11.59% | CNY 55.40 | CNY 63.28 | CNY 53.55 | 14.62M |
| 2026-06-18 | CNY 55.56 | -0.16% | CNY 55.40 | CNY 56.70 | CNY 54.54 | 5.11M |
| 2026-06-17 | CNY 55.65 | -0.13% | CNY 55.16 | CNY 56.98 | CNY 55.07 | 4.64M |
| 2026-06-16 | CNY 55.72 | +2.09% | CNY 55.01 | CNY 56.65 | CNY 53.80 | 6.27M |
| 2026-06-15 | CNY 54.58 | +2.36% | CNY 53.64 | CNY 55.55 | CNY 53.33 | 6.65M |
| 2026-06-12 | CNY 53.32 | +1.66% | CNY 53.38 | CNY 54.40 | CNY 52.61 | 6.70M |
| 2026-06-11 | CNY 52.45 | +2.60% | CNY 50.50 | CNY 54.20 | CNY 50.35 | 9.02M |
| 2026-06-10 | CNY 51.12 | -2.72% | CNY 52.20 | CNY 52.20 | CNY 50.48 | 4.64M |
| 2026-06-09 | CNY 52.55 | +6.25% | CNY 50.35 | CNY 52.73 | CNY 48.39 | 10.33M |
| 2026-06-08 | CNY 49.46 | -8.00% | CNY 52.33 | CNY 53.37 | CNY 49.18 | 9.37M |
| 2026-06-05 | CNY 53.76 | -1.84% | CNY 54.99 | CNY 54.99 | CNY 52.40 | 5.45M |
| 2026-06-04 | CNY 54.77 | -2.25% | CNY 55.52 | CNY 56.03 | CNY 54.32 | 3.68M |
| 2026-06-03 | CNY 56.03 | -1.46% | CNY 56.78 | CNY 58.25 | CNY 54.80 | 6.42M |
| 2026-06-02 | CNY 56.86 | -3.59% | CNY 59.05 | CNY 59.19 | CNY 56.77 | 5.12M |
| 2026-06-01 | CNY 58.98 | -1.68% | CNY 60.05 | CNY 60.46 | CNY 58.55 | 3.62M |
| 2026-05-29 | CNY 59.99 | -1.90% | CNY 61.73 | CNY 62.28 | CNY 59.66 | 4.73M |
| 2026-05-28 | CNY 61.15 | +2.14% | CNY 59.80 | CNY 61.79 | CNY 58.53 | 5.09M |
| 2026-05-27 | CNY 59.87 | -0.80% | CNY 61.01 | CNY 61.77 | CNY 59.46 | 3.68M |
| 2026-05-26 | CNY 60.35 | +0.08% | CNY 60.29 | CNY 61.65 | CNY 59.63 | 3.67M |