Shenzhen - Delayed Quote
CNY
Sunresin New Materials Co.,Ltd (300487.SZ)
62.84
-1.15
(-1.80%)
As of October 30 at 3:04:22 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
63.36
63.10
62.30
62.85
62.85
60,000
Oct 30, 2026
63.36
65.50
62.70
62.84
62.84
4,411,233
Oct 29, 2026
63.50
64.95
62.65
63.99
63.99
4,544,180
Oct 28, 2026
62.20
65.00
61.02
64.73
64.73
4,354,390
Oct 27, 2026
62.81
63.50
60.96
61.00
61.00
3,998,732
Oct 26, 2026
66.00
66.18
62.77
62.80
62.80
4,670,001
Oct 23, 2026
64.28
66.85
62.42
66.25
66.25
5,875,280
Oct 22, 2026
63.92
64.87
62.80
63.70
63.70
3,515,706
Oct 21, 2026
65.42
65.98
63.80
63.96
63.96
2,108,665
Oct 20, 2026
63.76
65.47
62.85
64.95
64.95
2,973,372
Oct 19, 2026
63.02
64.58
61.90
63.79
63.79
3,038,304
Oct 16, 2026
64.39
66.35
63.40
63.92
63.92
3,316,872
Oct 15, 2026
63.66
64.50
62.88
63.32
63.32
3,843,616
Oct 14, 2026
65.30
66.99
64.30
64.70
64.70
2,658,990
Oct 13, 2026
63.90
65.45
61.75
65.22
65.22
3,439,855
Oct 12, 2026
65.05
65.50
63.04
64.30
64.30
3,155,533
Oct 9, 2026
64.38
66.42
64.16
65.46
65.46
3,511,929
Oct 8, 2026
67.03
67.85
64.44
64.77
64.77
3,302,731
Sep 30, 2026
67.38
67.88
66.57
67.03
67.03
2,035,162
Sep 29, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
66.68
68.10
66.28
66.95
66.95
2,062,228
Sep 28, 2026
68.31
69.31
66.37
67.00
66.88
3,402,616
Sep 24, 2026
70.00
70.48
68.60
68.71
68.59
3,075,603
Sep 23, 2026
69.26
71.28
69.19
70.40
70.28
3,430,591
Sep 22, 2026
70.81
71.85
68.81
69.26
69.14
3,842,211
Sep 21, 2026
69.09
72.30
68.56
70.80
70.68
6,697,563
Sep 18, 2026
67.82
69.18
67.10
68.78
68.66
3,950,268
Sep 17, 2026
68.58
69.22
67.44
67.58
67.46
3,841,844
Sep 16, 2026
67.28
70.43
67.00
68.91
68.79
6,768,362
Sep 15, 2026
67.19
68.82
66.41
67.66
67.54
5,255,865
Sep 14, 2026
65.00
67.83
64.68
67.17
67.05
4,851,297
Sep 11, 2026
66.60
66.60
64.08
65.59
65.47
3,941,143
Sep 10, 2026
66.61
67.28
65.38
66.63
66.51
4,853,104
Sep 9, 2026
63.00
68.00
62.11
67.18
67.06
9,812,982
Sep 8, 2026
63.65
64.50
61.85
63.00
62.89
4,151,694
Sep 7, 2026
61.26
63.55
60.52
63.02
62.91
5,283,791
Sep 4, 2026
62.69
63.80
60.89
61.23
61.12
4,035,062
Sep 3, 2026
59.84
62.48
59.50
62.08
61.97
4,743,403
Sep 2, 2026
60.19
60.69
59.50
59.88
59.77
4,161,840
Sep 1, 2026
63.00
63.59
60.41
60.79
60.68
3,854,156
Aug 31, 2026
62.40
63.43
61.50
62.97
62.86
3,959,265
Aug 28, 2026
63.16
64.50
63.03
63.19
63.08
3,782,444
Aug 27, 2026
62.60
63.75
62.20
63.50
63.39
3,675,180
Aug 26, 2026
62.70
64.01
62.10
62.38
62.27
3,522,886
Aug 25, 2026
62.97
63.11
60.11
62.63
62.52
5,272,431
Aug 24, 2026
66.89
67.10
62.43
63.24
63.13
6,412,652
Aug 21, 2026
69.05
69.67
66.03
66.89
66.77
9,687,264
Aug 20, 2026
66.50
72.34
66.50
69.96
69.84
14,867,930
Aug 19, 2026
67.50
68.36
64.30
64.68
64.57
5,617,145
Aug 18, 2026
69.46
69.90
68.06
68.86
68.74
4,557,114
Aug 17, 2026
66.91
70.12
66.81
69.91
69.79
7,150,919
Aug 14, 2026
66.50
68.30
65.91
66.70
66.58
3,844,104
Aug 13, 2026
67.98
68.87
66.41
66.58
66.46
6,601,514
Aug 12, 2026
67.40
68.31
66.85
67.30
67.18
6,466,405
Aug 11, 2026
69.51
69.52
67.21
67.74
67.62
7,140,517
Aug 10, 2026
69.98
71.07
68.60
69.79
69.67
7,651,400
Aug 7, 2026
64.35
69.18
63.72
68.71
68.59
9,702,090
Aug 6, 2026
63.76
66.30
63.56
64.55
64.44
6,062,260
Aug 5, 2026
62.78
65.05
62.19
64.08
63.97
7,693,434
Aug 4, 2026
56.93
64.43
56.51
63.42
63.31
12,613,107
Aug 3, 2026
58.36
58.56
56.16
56.45
56.35
5,249,688
Jul 31, 2026
58.60
60.80
57.91
58.57
58.47
10,237,364
Jul 30, 2026
58.84
59.25
55.70
56.04
55.94
10,140,657
Jul 29, 2026
60.39
61.11
57.04
59.35
59.25
12,152,515
Jul 28, 2026
62.45
62.89
60.06
60.34
60.23
7,854,185
Jul 27, 2026
61.32
63.60
60.22
63.53
63.42
9,021,854
Jul 24, 2026
62.47
64.26
61.08
61.60
61.49
10,034,263
Jul 23, 2026
65.00
65.99
62.70
63.49
63.38
9,399,819
Jul 22, 2026
64.35
67.13
62.35
65.77
65.65
12,705,768
Jul 21, 2026
65.55
67.30
60.63
65.13
65.02
18,364,046
Jul 20, 2026
65.82
66.39
60.01
64.80
64.69
20,919,610
Jul 17, 2026
70.53
71.82
64.52
64.52
64.41
19,471,699
Jul 16, 2026
72.58
75.33
70.00
71.90
71.77
16,488,292
Jul 15, 2026
74.00
75.50
71.80
72.84
72.71
16,459,135
Jul 14, 2026
78.36
78.49
70.68
74.00
73.87
26,278,113
Jul 13, 2026
77.30
84.93
77.30
80.08
79.94
32,471,936
Jul 10, 2026
75.01
85.17
74.35
80.89
80.75
29,024,366
Jul 9, 2026
68.01
72.38
66.74
70.98
70.85
13,125,667
Jul 8, 2026
70.79
72.09
66.78
67.40
67.28
8,998,456
Jul 7, 2026
72.39
73.40
68.70
69.55
69.43
10,482,293
Jul 6, 2026
75.07
75.47
71.28
72.20
72.07
14,846,120
Jul 3, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
69.81
76.76
68.30
74.58
74.45
22,913,601
Jul 2, 2026
69.00
72.94
67.05
67.67
67.38
26,556,433
Jul 1, 2026
62.40
70.62
61.66
70.62
70.32
19,677,396
Jun 30, 2026
56.75
59.58
55.91
58.85
58.60
10,160,897
Jun 29, 2026
56.29
57.00
54.82
56.80
56.56
7,711,447
Jun 26, 2026
60.82
60.85
56.00
56.29
56.05
8,884,889
Jun 25, 2026
60.59
62.50
60.00
60.15
59.89
8,158,625
Jun 24, 2026
58.38
61.05
58.15
60.60
60.34
9,450,850
Jun 23, 2026
61.65
63.20
58.00
58.50
58.25
10,559,050
Jun 22, 2026
55.40
63.28
53.55
62.00
61.73
14,617,822
Jun 18, 2026
55.40
56.70
54.54
55.56
55.32
5,105,357
Jun 17, 2026
55.16
56.98
55.07
55.65
55.41
4,642,383
Jun 16, 2026
55.01
56.65
53.80
55.72
55.48
6,265,979
Jun 15, 2026
53.64
55.55
53.33
54.58
54.34
6,647,999
Jun 12, 2026
53.38
54.40
52.61
53.32
53.09
6,702,474
Jun 11, 2026
50.50
54.20
50.35
52.45
52.22
9,024,927
Jun 10, 2026
52.20
52.20
50.48
51.12
50.90
4,638,514
Jun 9, 2026
50.35
52.73
48.39
52.55
52.32
10,332,302
Jun 8, 2026
52.33
53.37
49.18
49.46
49.25
9,369,109
Jun 5, 2026
54.99
54.99
52.40
53.76
53.53
5,453,947
Jun 4, 2026
55.52
56.03
54.32
54.77
54.53
3,678,875
Jun 3, 2026
56.78
58.25
54.80
56.03
55.79
6,418,144
Jun 2, 2026
59.05
59.19
56.77
56.86
56.61
5,123,150
Jun 1, 2026
60.05
60.46
58.55
58.98
58.73
3,621,100
May 29, 2026
61.73
62.28
59.66
59.99
59.73
4,732,100
May 28, 2026
59.80
61.79
58.53
61.15
60.89
5,087,645
May 27, 2026
61.01
61.77
59.46
59.87
59.61
3,680,340
May 26, 2026
60.29
61.65
59.63
60.35
60.09
3,669,580
May 25, 2026
60.95
61.17
59.20
60.30
60.04
3,004,243
May 22, 2026
60.88
61.28
59.88
60.95
60.69
3,162,100
May 21, 2026
61.68
63.34
60.27
60.27
60.01
4,592,630
May 20, 2026
60.01
62.72
59.60
62.03
61.76
4,307,050
May 19, 2026
59.86
60.98
59.00
60.25
59.99
2,812,875
May 18, 2026
60.10
60.70
58.50
60.00
59.74
3,700,617
May 15, 2026
62.24
62.40
59.89
60.48
60.22
4,742,463
May 14, 2026
63.20
63.97
61.40
61.67
61.40
5,181,289
May 13, 2026
62.90
63.81
62.35
63.18
62.91
3,666,911
May 12, 2026
63.20
63.60
62.00
62.86
62.59
3,557,936
May 11, 2026
64.59
64.94
63.02
63.16
62.89
4,511,759
May 8, 2026
64.88
65.55
63.59
64.59
64.31
3,965,590
May 7, 2026
65.10
65.90
64.25
65.29
65.01
4,245,812
May 6, 2026
64.46
65.97
64.10
65.10
64.82
4,057,492
Apr 30, 2026
64.98
65.20
63.32
63.75
63.48
3,248,482
Apr 29, 2026
64.03
65.98
63.75
65.01
64.73
3,411,856
Apr 28, 2026
66.45
67.63
64.06
64.77
64.49
5,217,073
Apr 27, 2026
63.93
67.80
63.55
66.46
66.17
6,386,107
Apr 24, 2026
63.05
64.48
62.40
63.91
63.63
3,532,518
Apr 23, 2026
65.00
65.63
62.69
63.56
63.29
6,992,663
Apr 22, 2026
65.46
66.59
65.34
65.67
65.39
3,463,142
Apr 21, 2026
63.78
66.59
63.50
66.10
65.81
7,513,765
Apr 20, 2026
72.90
73.00
63.25
64.44
64.16
16,722,204
Apr 17, 2026
71.40
73.50
70.98
73.29
72.97
3,129,863
Apr 16, 2026
69.22
71.91
69.05
71.62
71.31
2,548,364
Apr 15, 2026
71.99
72.48
68.61
69.03
68.73
2,816,103
Apr 14, 2026
70.98
72.28
70.79
71.60
71.29
2,135,750
Apr 13, 2026
72.38
72.38
69.42
70.63
70.33
3,010,000
Apr 10, 2026
72.29
73.04
71.59
72.22
71.91
2,585,150
Apr 9, 2026
69.96
72.82
69.62
71.57
71.26
3,012,379
Apr 8, 2026
67.28
71.38
66.98
70.18
69.88
3,982,199
Apr 7, 2026
66.30
67.00
65.33
65.95
65.67
1,337,916
Apr 3, 2026
66.67
66.97
65.43
65.59
65.31
1,368,050
Apr 2, 2026
67.25
67.51
66.34
66.76
66.47
1,818,757
Apr 1, 2026
66.36
67.59
65.67
67.29
67.00
2,532,881
Mar 31, 2026
66.85
67.88
65.56
65.56
65.28
1,975,506
Mar 30, 2026
67.38
67.80
66.00
67.05
66.76
2,333,298
Mar 27, 2026
63.75
68.28
63.02
67.82
67.53
5,025,824
Mar 26, 2026
65.26
65.70
63.86
64.28
64.00
2,144,427
Mar 25, 2026
64.65
66.37
64.50
65.20
64.92
3,060,397
Mar 24, 2026
62.66
64.64
62.00
64.60
64.32
4,973,739
Mar 23, 2026
64.43
64.92
60.66
61.55
61.28
6,542,606
Mar 20, 2026
66.75
68.09
65.50
65.74
65.46
3,831,415
Mar 19, 2026
70.00
70.37
66.04
66.50
66.21
4,863,990
Mar 18, 2026
71.05
72.37
69.05
70.77
70.46
3,320,683
Mar 17, 2026
73.30
74.36
70.80
70.80
70.49
4,354,417
Mar 16, 2026
76.66
77.44
72.55
73.25
72.93
5,822,100
Mar 13, 2026
77.69
78.82
77.25
77.44
77.11
6,364,157
Mar 12, 2026
72.52
74.50
72.18
74.31
73.99
4,237,645
Mar 11, 2026
73.09
73.94
72.00
72.37
72.06
2,880,271
Mar 10, 2026
71.63
73.66
71.53
73.38
73.06
4,478,683
Mar 9, 2026
72.81
73.07
69.80
71.43
71.12
4,946,708
Mar 6, 2026
74.21
74.93
72.23
73.50
73.18
3,373,525
Mar 5, 2026
75.99
77.10
74.00
74.91
74.59
6,359,009
Mar 4, 2026
74.15
77.20
74.15
75.20
74.88
6,741,175
Mar 3, 2026
74.70
77.50
73.77
75.50
75.17
7,976,343
Mar 2, 2026
73.84
75.80
73.45
74.17
73.85
5,377,611
Feb 27, 2026
72.45
74.77
71.26
74.71
74.39
5,768,441
Feb 26, 2026
70.99
74.59
70.71
73.99
73.67
7,750,243
Feb 25, 2026
70.76
71.48
69.10
69.53
69.23
5,513,835
Feb 24, 2026
69.42
70.88
68.58
69.90
69.60
3,507,496
Feb 13, 2026
70.39
70.49
68.75
68.88
68.58
3,313,111
Feb 12, 2026
68.96
71.18
68.15
70.09
69.79
3,866,074
Feb 11, 2026
66.55
69.64
66.55
69.27
68.97
4,320,059
Feb 10, 2026
67.15
67.30
66.21
66.51
66.22
2,185,402
Feb 9, 2026
67.70
67.70
66.43
67.09
66.80
2,708,827
Feb 6, 2026
68.06
68.49
66.55
66.55
66.26
3,357,922
Feb 5, 2026
69.00
69.20
67.61
68.28
67.99
2,340,226
Feb 4, 2026
69.22
69.65
67.70
69.05
68.75
2,825,799
Feb 3, 2026
66.33
69.26
65.90
69.10
68.80
5,417,834
Feb 2, 2026
66.58
67.80
65.16
65.54
65.26
5,938,255
Jan 30, 2026
68.01
69.24
65.27
67.16
66.87
6,405,540
Jan 29, 2026
70.81
71.66
69.00
69.24
68.94
4,930,001
Jan 28, 2026
70.20
71.50
69.26
70.80
70.49
5,396,810
Jan 27, 2026
69.74
71.54
68.85
70.29
69.99
7,700,874
Jan 26, 2026
70.70
71.79
68.81
69.39
69.09
10,165,325
Jan 23, 2026
72.81
73.47
71.31
71.58
71.27
6,077,042
Jan 22, 2026
72.19
73.58
71.70
72.64
72.33
5,844,617
Jan 21, 2026
72.49
73.37
71.32
71.77
71.46
4,791,918
Jan 20, 2026
73.99
74.48
71.20
73.00
72.69
4,541,200
Jan 19, 2026
72.89
74.99
72.05
73.50
73.18
5,559,721
Jan 16, 2026
72.73
76.80
72.27
72.98
72.67
6,834,757
Jan 15, 2026
71.50
73.25
71.13
71.59
71.28
4,935,824
Jan 14, 2026
70.74
72.88
69.50
71.80
71.49
8,112,519
Jan 13, 2026
72.00
72.14
68.71
70.07
69.77
5,836,426
Jan 12, 2026
68.00
71.95
68.00
70.72
70.41
9,123,484
Jan 9, 2026
66.20
67.53
65.60
66.92
66.63
4,486,817
Jan 8, 2026
68.30
68.68
66.05
66.67
66.38
5,294,837
Jan 7, 2026
64.97
70.88
64.59
68.90
68.60
9,504,427
Jan 6, 2026
64.67
65.47
63.44
64.99
64.71
5,364,494
Jan 5, 2026
61.98
64.64
61.97
64.36
64.08
6,055,596
Dec 31, 2025
61.69
62.37
61.28
61.75
61.48
2,148,146
Dec 30, 2025
61.44
62.46
61.09
61.81
61.54
3,258,775
Dec 29, 2025
62.97
62.98
61.03
61.99
61.72
4,584,204
Dec 26, 2025
61.50
62.62
61.25
62.30
62.03
3,769,450
Dec 25, 2025
61.03
61.63
60.35
61.22
60.96
2,913,050
Dec 24, 2025
60.88
62.12
60.03
61.62
61.35
5,143,402
Dec 23, 2025
60.85
62.43
60.70
60.98
60.72
4,055,794
Dec 22, 2025
61.00
61.38
60.12
60.79
60.53
3,582,348
Dec 19, 2025
59.92
61.16
59.04
60.74
60.48
4,364,400
Dec 18, 2025
59.93
61.39
59.61
59.80
59.54
4,003,783
Dec 17, 2025
59.68
60.68
59.37
60.20
59.94
5,241,900
Dec 16, 2025
59.62
60.30
58.27
59.31
59.05
5,720,276
Dec 15, 2025
60.98
61.49
59.34
59.66
59.40
6,782,788
Dec 12, 2025
54.31
62.00
54.08
61.52
61.25
16,753,434
Dec 11, 2025
54.66
54.77
54.00
54.59
54.35
2,250,860
Dec 10, 2025
52.91
54.78
52.86
54.50
54.26
3,916,800
Dec 9, 2025
52.41
53.80
52.17
53.11
52.88
3,004,193
Dec 8, 2025
52.17
52.75
51.87
52.47
52.24
2,603,810
Dec 5, 2025
52.28
52.45
51.46
52.08
51.86
4,200,702
Dec 4, 2025
53.72
53.72
52.00
52.38
52.15
3,475,422
Dec 3, 2025
54.05
54.45
53.37
53.62
53.39
1,585,500
Dec 2, 2025
54.46
54.65
53.63
53.74
53.51
1,816,324
Dec 1, 2025
53.30
54.74
53.00
54.46
54.23
3,276,402
Nov 28, 2025
52.69
53.23
52.33
53.21
52.98
2,213,746
Nov 27, 2025
52.65
53.86
52.20
52.34
52.11
3,194,184
Nov 26, 2025
53.18
54.06
52.56
52.66
52.43
3,068,294
Nov 25, 2025
52.54
53.79
51.80
52.97
52.74
3,577,397
Nov 24, 2025
52.10
52.78
51.46
52.35
52.12
4,340,581
Nov 21, 2025
54.25
54.50
51.08
51.46
51.24
8,802,163
Nov 20, 2025
56.00
57.47
55.26
55.68
55.44
6,854,165
Nov 19, 2025
54.79
56.85
54.79
55.49
55.25
4,675,150
Nov 18, 2025
55.07
56.88
54.28
54.74
54.50
4,563,902
Nov 17, 2025
54.53
55.99
54.38
55.11
54.87
3,502,287
Nov 14, 2025
55.63
55.99
54.30
54.37
54.14
2,450,603
Nov 13, 2025
53.94
56.29
53.82
55.94
55.70
4,710,987
Nov 12, 2025
55.48
55.49
53.60
53.98
53.75
2,728,410
Nov 11, 2025
55.57
55.83
54.23
54.26
54.03
3,838,453
Nov 10, 2025
55.54
57.18
55.30
55.55
55.31
5,016,950
Nov 7, 2025
54.19
55.69
54.03
55.07
54.83
3,588,725
Nov 6, 2025
53.97
54.66
53.86
54.18
53.95
2,457,575
Nov 5, 2025
53.26
54.20
53.14
53.98
53.75
1,975,414
Nov 4, 2025
54.70
55.80
53.26
53.75
53.52
4,047,025
Nov 3, 2025
55.99
56.77
54.02
54.77
54.53
4,840,815
