Sanxiang Advanced Materials Co., Ltd. - 603663.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	34.37	37.48	37.48	37.48	34.37	45.79M
November 10, 2025	33.9	34.07	34.07	34.68	32.8	53.07M
November 07, 2025	29.3	31.96	31.96	31.96	29	41.87M
November 06, 2025	28.09	29.05	29.05	29.72	27.69	23.48M
November 05, 2025	26.34	28.18	28.18	28.58	26.33	26.86M
November 04, 2025	26.11	27.18	27.18	28.19	25.77	15.44M
November 03, 2025	26.49	26.25	26.25	26.66	25.59	8.17M
October 31, 2025	26	26.49	26.49	27.1	25.98	9.4M
October 30, 2025	26.17	26.05	26.05	26.68	26	7.48M
October 29, 2025	25.71	26.17	26.17	26.17	25.5	5.76M
October 28, 2025	25.75	25.55	25.55	26	25.48	5.44M
October 27, 2025	25.3	25.69	25.69	25.78	25.25	7.08M
October 24, 2025	24.82	25.12	25.12	25.29	24.82	6.45M
October 23, 2025	24.81	24.76	24.76	24.92	24.27	4.83M
October 22, 2025	25	24.87	24.87	25.38	24.7	5.68M
October 21, 2025	25.11	25.05	25.05	25.19	24.68	5.64M
October 20, 2025	25.5	25.1	25.1	25.77	25.04	5.63M
October 17, 2025	26	25.03	25.03	26.33	25.01	7.58M
October 16, 2025	26.89	25.97	25.97	27	25.89	9.84M
October 15, 2025	27	27.05	27.05	27.4	26.75	6.49M
October 14, 2025	28.06	27.03	27.03	28.43	26.96	10.36M
October 13, 2025	26.68	27.99	27.99	28.08	26.68	10.37M
October 10, 2025	28.66	27.81	27.81	28.86	27.6	10.67M
October 09, 2025	29.01	28.59	28.59	29.16	28.32	14.34M
September 30, 2025	28.5	28.7	28.7	29.16	28.4	11.27M
September 29, 2025	27.05	28.9	28.9	28.9	26.9	20.74M
September 26, 2025	27.52	26.96	26.96	27.8	26.91	10.09M
September 25, 2025	28.16	27.82	27.82	28.76	27.8	7.77M
September 24, 2025	27.27	28.16	28.16	28.19	27.09	8.4M
September 23, 2025	28	27.49	27.49	28.17	26.8	10.31M
September 22, 2025	28.44	28.02	28.02	28.79	27.77	7.92M
September 19, 2025	28.36	28.42	28.42	29.13	28.31	11.6M
September 18, 2025	29.05	28.35	28.35	29.27	28.03	13.51M
September 17, 2025	28.88	29.04	29.04	29.42	28.58	11.38M
September 16, 2025	29	28.95	28.95	29.12	28.38	11.7M
September 15, 2025	29.63	29.03	29.03	30.26	28.95	14.58M
September 12, 2025	29.6	29.62	29.62	30.4	29.2	17.43M
September 11, 2025	29.02	29.8	29.8	30.1	28.86	18.45M
September 10, 2025	29.38	29.13	29.13	29.95	28.8	20.72M
September 09, 2025	30.39	29.91	29.91	31	29.85	28.26M
September 08, 2025	30.11	31.18	31.18	31.9	29.08	36.25M
September 05, 2025	28.02	29.8	29.8	29.94	27.85	35.28M
September 04, 2025	27.3	28.01	28.01	29.18	27.3	30.23M
September 03, 2025	27.91	27.19	27.19	28.3	27.06	14.43M
September 02, 2025	28.14	27.69	27.69	28.48	27.51	20.9M
September 01, 2025	27.65	28.01	28.01	28.09	27.1	18.49M
August 29, 2025	26.68	27.39	27.39	27.85	26.45	18.31M
August 28, 2025	26.77	26.56	26.56	26.95	25.75	13.66M
August 27, 2025	27.94	26.82	26.82	27.98	26.82	14.58M
August 26, 2025	28.02	27.79	27.79	28.31	27.65	12.63M
August 25, 2025	27.33	28.39	28.39	28.42	27.33	21.2M
August 22, 2025	26.78	27.28	27.28	28.26	26.78	16.33M
August 21, 2025	27.36	26.78	26.78	27.72	26.68	15.14M
August 20, 2025	27.5	27.68	27.68	28.09	27.05	18.13M
August 19, 2025	26.68	27.61	27.61	27.61	26.27	22.68M
August 18, 2025	26.7	26.68	26.68	26.93	26.44	14.04M
August 15, 2025	26.16	26.59	26.59	26.6	26	8.51M
August 14, 2025	26.86	26.17	26.17	27	26.06	9.66M
August 13, 2025	26.24	26.66	26.66	26.74	26.16	10.53M
August 12, 2025	26.7	26.25	26.25	26.74	25.89	12.17M

Sanxiang Advanced Materials Co., Ltd. (603663.SS) SHH