Stock Quote

Sunrise New Energy Co., Ltd - Ordinary Shares (NQ: EPOW )

3.680 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.610 3.780 3.550 3.680 44,219 +0.01(+0.27%)
Jan 26, 2023 3.950 4.315 3.650 3.670 118,125 -0.18(-4.68%)
Jan 25, 2023 3.870 3.920 3.690 3.850 41,246 +0.01(+0.26%)
Jan 24, 2023 3.890 3.937 3.610 3.840 81,969 -0.03(-0.78%)
Jan 23, 2023 3.630 3.919 3.510 3.870 118,588 +0.31(+8.71%)
Jan 20, 2023 3.390 3.560 3.360 3.560 25,956 +0.21(+6.27%)
Jan 19, 2023 3.330 3.430 3.300 3.350 21,966 -0.02(-0.59%)
Jan 18, 2023 3.220 3.400 3.170 3.370 34,776 +0.16(+4.98%)
Jan 17, 2023 3.150 3.390 3.140 3.210 56,396 +0.03(+0.94%)
Jan 13, 2023 3.060 3.200 3.050 3.180 11,510 -0.05(-1.55%)
Jan 12, 2023 3.120 3.230 3.045 3.230 21,482 +0.09(+2.87%)
Jan 11, 2023 3.160 3.160 3.000 3.140 5,493 +0.03(+0.96%)
Jan 10, 2023 2.958 3.205 2.950 3.110 11,461 +0.08(+2.64%)
Jan 09, 2023 3.040 3.100 2.980 3.030 20,073 -0.11(-3.50%)
Jan 06, 2023 3.160 3.160 3.000 3.140 4,099 +0.01(+0.32%)
Jan 05, 2023 3.060 3.190 2.830 3.130 14,538 +0.07(+2.29%)
Jan 04, 2023 2.980 3.080 2.800 3.060 24,002 +0.17(+5.88%)
Jan 03, 2023 2.750 2.930 2.750 2.890 40,170 +0.16(+5.86%)
Dec 30, 2022 2.980 3.030 2.720 2.730 73,461 -0.33(-10.78%)
Dec 29, 2022 2.930 3.070 2.930 3.060 24,551 +0.12(+4.08%)
Dec 28, 2022 3.000 3.099 2.940 2.940 41,318 -0.07(-2.33%)
Dec 27, 2022 3.180 3.180 3.010 3.010 9,674 -0.07(-2.27%)
Dec 23, 2022 2.980 3.170 2.950 3.080 6,712 +0.01(+0.33%)
Dec 22, 2022 3.150 3.180 2.900 3.070 57,723 -0.11(-3.46%)
Dec 21, 2022 3.180 3.240 3.000 3.180 30,318 +0.05(+1.60%)
Dec 20, 2022 3.188 3.215 3.120 3.130 8,527 -0.04(-1.26%)
Dec 19, 2022 3.360 3.430 3.160 3.170 58,733 -0.27(-7.85%)
Dec 16, 2022 3.435 3.535 3.330 3.440 29,295 +0.05(+1.47%)
Dec 15, 2022 3.400 3.400 3.290 3.390 27,587 +0.01(+0.30%)
Dec 14, 2022 3.630 3.630 3.300 3.380 92,339 -0.24(-6.63%)
Dec 13, 2022 3.760 3.920 3.530 3.620 68,957 -0.06(-1.63%)
Dec 12, 2022 3.650 3.900 3.570 3.680 45,236 -0.08(-2.13%)
Dec 09, 2022 4.100 4.123 3.680 3.760 110,228 -0.43(-10.26%)
Dec 08, 2022 3.820 4.350 3.542 4.190 319,307 +0.51(+13.86%)
Dec 07, 2022 3.280 3.979 3.260 3.680 277,211 +0.24(+6.98%)
Dec 06, 2022 4.060 5.130 3.420 3.440 2,879,316 -0.59(-14.64%)
Dec 05, 2022 4.080 4.200 4.000 4.030 64,559 -0.05(-1.22%)
Dec 02, 2022 3.910 4.118 3.880 4.080 114,647 +0.16(+4.08%)
Dec 01, 2022 4.150 4.190 3.835 3.920 26,627 -0.16(-3.92%)
Nov 30, 2022 3.840 4.142 3.700 4.080 109,309 +0.28(+7.37%)
Nov 29, 2022 3.790 3.970 3.642 3.800 51,487 +0.29(+8.26%)
Nov 28, 2022 3.690 3.690 3.510 3.510 11,136 -0.29(-7.63%)
Nov 25, 2022 3.860 3.860 3.545 3.800 23,465 -0.05(-1.30%)
Nov 23, 2022 3.740 4.050 3.740 3.850 75,974 +0.00(+0.00%)
Nov 22, 2022 3.500 3.870 3.500 3.850 45,587 +0.28(+7.84%)
Nov 21, 2022 3.640 3.940 3.330 3.570 72,335 -0.07(-1.92%)
Nov 18, 2022 3.360 3.745 3.360 3.640 44,939 +0.26(+7.69%)
Nov 17, 2022 3.330 3.650 3.190 3.380 48,658 +0.07(+2.11%)
Nov 16, 2022 3.270 3.370 3.100 3.310 36,786 +0.07(+2.16%)
Nov 15, 2022 3.210 3.260 3.160 3.240 14,397 +0.10(+3.18%)
Nov 14, 2022 3.050 3.300 3.050 3.140 14,928 +0.02(+0.64%)
Nov 11, 2022 2.910 3.240 2.910 3.120 21,738 +0.09(+2.97%)
Nov 10, 2022 2.870 3.320 2.870 3.030 46,091 +0.13(+4.48%)
Nov 09, 2022 3.120 3.190 2.890 2.900 39,682 -0.22(-7.05%)
Nov 08, 2022 3.140 3.155 3.010 3.120 36,785 -0.07(-2.19%)
Nov 07, 2022 3.360 3.360 3.160 3.190 13,016 -0.11(-3.33%)
Nov 04, 2022 3.260 3.440 3.120 3.300 22,690 +0.08(+2.48%)
Nov 03, 2022 3.290 3.360 3.220 3.220 3,459 -0.07(-2.13%)
Nov 02, 2022 3.240 3.380 3.130 3.290 20,453 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.