Sunrise New Energy Company Ltd (EPOW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0401 | -5.20779220779 | 0.77 | 0.828 | 0.71 | 45582 | 0.75819023 | CS |
| 4 | 0.0031 | 0.426527242708 | 0.7268 | 1.14 | 0.675 | 4621634 | 0.7843392 | CS |
| 12 | -0.0591 | -7.49049429658 | 0.789 | 1.14 | 0.530201 | 1586760 | 0.77296899 | CS |
| 26 | -0.1901 | -20.6630434783 | 0.92 | 1.14 | 0.530201 | 727914 | 0.77468197 | CS |
| 52 | -1.5401 | -67.845814978 | 2.27 | 2.4 | 0.530201 | 375309 | 0.80108491 | CS |
| 156 | -1.5001 | -67.269058296 | 2.23 | 6.42 | 0.530201 | 290340 | 1.47342935 | CS |
| 260 | -1.5001 | -67.269058296 | 2.23 | 6.42 | 0.530201 | 290340 | 1.47342935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.72 | -0.059 | -7.57 | 0.7327 | 0.828 | 0.71 | 515937 |
| 1721428500 | 0.779 | 0.0377 | 5.09 | 0.7265 | 0.7796999 | 0.7265 | 19756 |
| 1721342100 | 0.7413 | -0.0384 | -4.92 | 0.7301 | 0.77969 | 0.7301 | 11608 |
| 1721255700 | 0.7796999 | 0.0106999 | 1.39 | 0.725 | 0.7796999 | 0.725 | 23723 |
| 1721169300 | 0.769 | 0.019 | 2.53 | 0.7275 | 0.7796999 | 0.72 | 36323 |
| 1721082900 | 0.75 | -0.022 | -2.85 | 0.77 | 0.7899 | 0.721 | 136501 |
| 1720823700 | 0.772 | -0.0466 | -5.69 | 0.78 | 0.8179999 | 0.76 | 134137 |
| 1720737300 | 0.8186 | 0.0376 | 4.81 | 0.8199999 | 0.9899 | 0.754 | 1147107 |
| 1720650900 | 0.781 | 0.031 | 4.13 | 0.74 | 0.84 | 0.73 | 219202 |
| 1720564500 | 0.75 | 0.0286 | 3.96 | 0.7558 | 0.7899 | 0.725801 | 72846 |
| 1720478100 | 0.7214 | -0.1196 | -14.22 | 0.8175 | 0.8175 | 0.7030999 | 61399 |
| 1720218900 | 0.841 | -0.039 | -4.43 | 0.8755 | 0.8755 | 0.8 | 66013 |
| 1720040640 | 0.88 | 0.0519001 | 6.27 | 0.845 | 0.88 | 0.76 | 152324 |
| 1719959700 | 0.8280999 | 0.0032999 | 0.40 | 0.8134 | 0.84 | 0.74 | 139358 |
| 1719873300 | 0.8248 | 0.0398 | 5.07 | 0.79 | 0.845 | 0.75 | 148498 |
| 1719614100 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1719527700 | 0.785 | -0.0348 | -4.24 | 0.811 | 0.8938 | 0.7226 | 401714 |
| 1719441300 | 0.8198 | -0.0324 | -3.80 | 0.8298 | 0.889 | 0.77 | 829316 |
| 1719354900 | 0.8522 | 0.0714 | 9.14 | 0.7723 | 0.8977 | 0.733 | 2759147 |
| 1719268500 | 0.7808 | 0.1815 | 30.29 | 0.7268 | 1.1399999 | 0.675 | 76830437 |
| 1719009300 | 0.5993 | 0.0393 | 7.02 | 0.6232 | 0.6232 | 0.530201 | 5213987 |
| 1718922900 | 0.56 | -0.0599 | -9.66 | 0.5981 | 0.6125 | 0.552 | 9524 |
| 1718750100 | 0.6199 | -0.0101 | -1.60 | 0.6435999 | 0.6879999 | 0.5601 | 124920 |
| 1718663700 | 0.63 | 0.07 | 12.50 | 0.619 | 0.63 | 0.5602 | 6343 |
| 1718404500 | 0.56 | -0.0871 | -13.46 | 0.648 | 0.649 | 0.56 | 9946 |
| 1718318100 | 0.6471 | 0.0171 | 2.71 | 0.6 | 0.648 | 0.6 | 5109 |
| 1718231700 | 0.63 | 0 | 0.00 | 0.63 | 0.658 | 0.6 | 8328 |
| 1718145300 | 0.63 | -0.1 | -13.70 | 0.62 | 0.6851 | 0.62 | 33165 |
| 1718058900 | 0.73 | 0.01 | 1.39 | 0.738 | 0.738 | 0.650001 | 4565 |
| 1717799700 | 0.72 | -0.02 | -2.70 | 0.63 | 0.7288 | 0.63 | 3867 |
| 1717713300 | 0.74 | 0.016 | 2.21 | 0.6229 | 0.75 | 0.6229 | 7136 |
| 1717626900 | 0.724 | 0.024 | 3.43 | 0.64 | 0.748 | 0.64 | 6403 |
| 1717540500 | 0.7 | -0.0171 | -2.38 | 0.6997 | 0.7 | 0.634999 | 7418 |
| 1717454100 | 0.7171 | 0.0171 | 2.44 | 0.739 | 0.742899 | 0.62 | 12210 |
| 1717194900 | 0.7 | 0.0398 | 6.03 | 0.66 | 0.7695 | 0.66 | 1951 |
| 1717108500 | 0.6602 | -0.0688 | -9.44 | 0.6899999 | 0.7383999 | 0.645 | 19270 |
| 1717022100 | 0.729 | -0.021 | -2.80 | 0.7 | 0.747001 | 0.681 | 4178 |
| 1716935700 | 0.75 | -0.02 | -2.60 | 0.764 | 0.78 | 0.68 | 29926 |
| 1716590100 | 0.77 | 0 | 0.00 | 0.76 | 0.78 | 0.76 | 2341 |
| 1716503700 | 0.77 | -0.0004 | -0.05 | 0.76 | 0.789 | 0.68 | 6233 |
| 1716417300 | 0.7704 | 0.0154 | 2.04 | 0.79 | 0.79 | 0.72 | 3079 |
| 1716330900 | 0.755 | -0.0375 | -4.73 | 0.74 | 0.78 | 0.73 | 3146 |
| 1716244500 | 0.7925 | 0.075 | 10.45 | 0.8025 | 0.8025 | 0.7295 | 4834 |
| 1715985300 | 0.7175 | -0.0225 | -3.04 | 0.6903 | 0.73 | 0.6903 | 3105 |
| 1715898900 | 0.74 | 0.01 | 1.37 | 0.7115 | 0.74 | 0.68 | 8730 |
| 1715812500 | 0.73 | 0.001 | 0.14 | 0.749 | 0.749 | 0.6848999 | 10584 |
| 1715726100 | 0.729 | -0.001 | -0.14 | 0.8 | 0.8 | 0.6983 | 3524 |
| 1715639700 | 0.73 | 0.0057 | 0.79 | 0.78 | 0.78 | 0.69935 | 9466 |
| 1715380500 | 0.7243 | 0.0188 | 2.66 | 0.705601 | 0.742751 | 0.68 | 20297 |
| 1715294100 | 0.7055 | -0.0445 | -5.93 | 0.72 | 0.75 | 0.68 | 4809 |
| 1715207700 | 0.75 | -0.03 | -3.85 | 0.6801 | 0.7695 | 0.6801 | 767 |
| 1715121300 | 0.78 | 0.001 | 0.13 | 0.72 | 0.78 | 0.72 | 905 |
| 1715034900 | 0.779 | -0.001 | -0.13 | 0.757 | 0.779 | 0.68 | 2026 |
| 1714775700 | 0.78 | 0.03 | 4.00 | 0.798 | 0.798 | 0.739 | 2659 |
| 1714689300 | 0.75 | 0.001 | 0.13 | 0.7249 | 0.7651 | 0.6664 | 50063 |
| 1714602900 | 0.749 | -0.000899 | -0.12 | 0.78 | 0.78 | 0.74 | 6862 |
| 1714516500 | 0.749899 | -0.033601 | -4.29 | 0.786 | 0.786 | 0.71 | 10966 |
| 1714430100 | 0.7835 | 0.0035 | 0.45 | 0.789 | 0.79 | 0.76 | 6494 |
| 1714170900 | 0.78 | 0.03 | 4.00 | 0.74 | 0.78 | 0.7249989 | 4185 |
| 1714084500 | 0.75 | 0.04 | 5.63 | 0.789 | 0.789 | 0.71 | 5459 |
| 1713998100 | 0.71 | -0.0408 | -5.43 | 0.777 | 0.777 | 0.71 | 8836 |
| 1713911700 | 0.7508 | -0.0322 | -4.11 | 0.75 | 0.8159999 | 0.7348 | 23194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
