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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.65	45.14	45.14	46.55	45.09	6.28M
February 12, 2026	46.61	45.94	45.94	47.01	45.4	8.79M
February 11, 2026	46	46.27	46.27	47.74	46	10.8M
February 10, 2026	46.05	45.97	45.97	47.18	44.52	16.87M
February 09, 2026	42.94	46.01	46.01	47.01	42.08	20.44M
February 06, 2026	38.75	42.93	42.93	42.93	38.19	15.51M
February 05, 2026	39.66	39.03	39.03	40.58	38.86	8.96M
February 04, 2026	39.95	39.84	39.84	40.18	39.31	7.16M
February 03, 2026	40.45	40.19	40.19	40.53	39.38	8.22M
February 02, 2026	41	39.76	39.76	42.29	39.67	11.41M
January 30, 2026	42	42.19	42.19	43.35	39.4	18M
January 29, 2026	44.77	42.18	42.18	45.27	42	23.88M
January 28, 2026	42.3	44.3	44.3	44.74	42.01	34.12M
January 27, 2026	38.18	41.47	41.47	41.47	38	22.88M
January 26, 2026	38.8	37.7	37.7	38.9	37.33	9.03M
January 23, 2026	37.75	38.72	38.72	38.78	37.66	9.63M
January 22, 2026	38.23	37.56	37.56	38.24	37.38	7.62M
January 21, 2026	35.85	38.23	38.23	38.3	35.7	14.26M
January 20, 2026	37.49	35.93	35.93	37.53	35.6	9.19M
January 19, 2026	37.88	37.25	37.25	38.36	37.02	7.95M
January 16, 2026	37.7	37.89	37.89	38.98	37.08	10.78M
January 15, 2026	36.32	37.91	37.91	37.97	36.18	14.8M
January 14, 2026	36.7	36.18	36.18	38	35.65	13.71M
January 13, 2026	37.9	36.51	36.51	39.5	36.37	20.03M
January 12, 2026	36.67	37.2	37.2	37.3	35.91	13.52M
January 09, 2026	35.81	36.67	36.67	37.53	35.81	13.89M
January 08, 2026	36.5	35.99	35.99	36.99	35.9	11.53M
January 07, 2026	36.1	36.59	36.59	36.88	35.79	11.78M
January 06, 2026	35.68	35.96	35.96	36.13	35.37	7.33M
January 05, 2026	35.86	35.62	35.62	36.7	35.4	8.33M
December 31, 2025	35.58	35.35	35.35	35.6	34.72	5.41M
December 30, 2025	35.36	35.29	35.29	35.89	34.88	6.93M
December 29, 2025	35.4	35.44	35.44	36.07	34.61	7.72M
December 26, 2025	35.3	35.77	35.77	36.35	35.1	7.85M
December 25, 2025	35.37	35.31	35.31	35.65	35.01	7.44M
December 24, 2025	35.83	35.5	35.5	36.45	35.32	7.85M
December 23, 2025	37.5	35.83	35.83	37.5	35.45	10.68M
December 22, 2025	36	37.02	37.02	37.36	35.75	11.76M
December 19, 2025	35.29	35.61	35.61	36.24	35.26	8.68M
December 18, 2025	36.11	35.3	35.3	36.5	35.22	9.6M
December 17, 2025	35.88	36.27	36.27	36.51	34.84	13.43M
December 16, 2025	35.88	36.11	36.11	36.4	35.3	13.98M
December 15, 2025	35.58	36.01	36.01	37.08	35.32	16.73M
December 12, 2025	35.01	35.8	35.8	36	33.35	23.68M
December 11, 2025	33.81	35	35	35.78	33.69	23.23M
December 10, 2025	33.02	33.68	33.68	33.93	32.71	15.55M
December 09, 2025	32.45	33.39	33.39	33.74	32.37	13.41M
December 08, 2025	32	32.77	32.77	32.82	31.55	13.09M
December 05, 2025	31.36	31.96	31.96	32.2	31.04	8.43M
December 04, 2025	30.98	31.36	31.36	31.79	30.86	9.22M
December 03, 2025	32.19	31	31	32.4	30.66	16.52M
December 02, 2025	31.86	32.24	32.24	32.79	31.86	14.07M
December 01, 2025	31.6	32.01	32.01	32.55	31.54	13.87M
November 28, 2025	31.86	31.45	31.45	31.99	31.2	11.36M
November 27, 2025	31.21	31.85	31.85	32.44	31.11	16.9M
November 26, 2025	31	31.04	31.04	31.39	30.83	8.88M
November 25, 2025	30.9	31.31	31.31	31.6	30.6	13.45M
November 24, 2025	30.8	30.89	30.89	31.46	30.69	12.83M
November 21, 2025	31.63	30.52	30.52	31.63	30.45	14.44M
November 20, 2025	33.3	32.1	32.1	33.72	31.85	17.36M

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