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

40.26

-0.46(-1.13%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	40.8	40.26	40.26	41.26	40.06	5.41M
April 02, 2026	42.41	40.72	40.72	42.55	40.5	9.08M
April 01, 2026	41.7	42.59	42.59	43	41.06	7.67M
March 31, 2026	41.73	40.98	40.98	42	40.6	4.39M
March 30, 2026	41.13	41.56	41.56	42.22	40.4	6.59M
March 27, 2026	40.52	41.28	41.28	42.3	40.18	7.57M
March 26, 2026	42.26	41.04	41.04	42.29	40.8	4.83M
March 25, 2026	41.43	41.98	41.98	42.3	41.35	7.47M
March 24, 2026	42	41.11	41.11	42	39.14	12.1M
March 23, 2026	42.5	40.49	40.49	42.98	40.23	10.88M
March 20, 2026	43.58	43.11	43.11	44.8	43.04	6.9M
March 19, 2026	46.01	43.2	43.2	46.01	42.82	10.49M
March 18, 2026	46.39	46.15	46.15	46.73	45.73	5.96M
March 17, 2026	48.5	46.39	46.39	48.58	46.31	7.68M
March 16, 2026	49.9	47.55	47.55	50.66	46.46	14.54M
March 13, 2026	50.5	50.09	50.09	51.18	49.86	5.96M
March 12, 2026	52.37	50.65	50.65	52.75	50.12	7.8M
March 11, 2026	52.45	52.29	52.29	53.13	51.77	8.31M
March 10, 2026	50.92	51.94	51.94	52.1	50.9	4.34M
March 09, 2026	51	50.93	50.93	51.5	49.2	14.57M
March 06, 2026	52.69	52.9	52.9	53.63	51.69	9.03M
March 05, 2026	54.5	53.27	53.27	54.5	52.45	13.42M
March 04, 2026	52.66	55.05	55.05	56.9	52.23	12.72M
March 03, 2026	51.13	52.66	52.66	54.59	51.13	25.49M
March 02, 2026	47.36	49.63	49.63	50.35	46.86	16.54M
February 27, 2026	45.58	47.83	47.83	48.1	45.3	12.15M
February 26, 2026	44.6	45.6	45.6	46.1	44.18	9.59M
February 25, 2026	44.36	44.57	44.57	45.4	44.16	9.26M
February 24, 2026	45.14	44.56	44.56	45.66	43.84	11.27M
February 13, 2026	45.65	45.14	0	46.55	45.09	6.28M
February 12, 2026	46.61	45.94	0	47.01	45.4	8.79M
February 11, 2026	46	46.27	0	47.74	46	10.8M
February 10, 2026	46.05	45.97	0	47.18	44.52	16.87M
February 09, 2026	42.94	46.01	0	47.01	42.08	20.44M
February 06, 2026	38.75	42.93	0	42.93	38.19	15.51M
February 05, 2026	39.66	39.03	0	40.58	38.86	8.96M
February 04, 2026	39.95	39.84	0	40.18	39.31	7.16M
February 03, 2026	40.45	40.19	0	40.53	39.38	8.22M
February 02, 2026	41	39.76	0	42.29	39.67	11.41M
January 30, 2026	42	42.19	0	43.35	39.4	18M
January 29, 2026	44.77	42.18	0	45.27	42	23.88M
January 28, 2026	42.3	44.3	0	44.74	42.01	34.12M
January 27, 2026	38.18	41.47	0	41.47	38	22.88M
January 26, 2026	38.8	37.7	0	38.9	37.33	9.03M
January 23, 2026	37.75	38.72	0	38.78	37.66	9.63M
January 22, 2026	38.23	37.56	0	38.24	37.38	7.62M
January 21, 2026	35.85	38.23	0	38.3	35.7	14.26M
January 20, 2026	37.49	35.93	0	37.53	35.6	9.19M
January 19, 2026	37.88	37.25	0	38.36	37.02	7.95M
January 16, 2026	37.7	37.89	0	38.98	37.08	10.78M
January 15, 2026	36.32	37.91	0	37.97	36.18	14.8M
January 14, 2026	36.7	36.18	0	38	35.65	13.71M
January 13, 2026	37.9	36.51	0	39.5	36.37	20.03M
January 12, 2026	36.67	37.2	0	37.3	35.91	13.52M
January 09, 2026	35.81	36.67	0	37.53	35.81	13.89M
January 08, 2026	36.5	35.99	0	36.99	35.9	11.53M
January 07, 2026	36.1	36.59	0	36.88	35.79	11.78M
January 06, 2026	35.68	35.96	0	36.13	35.37	7.33M
January 05, 2026	35.86	35.62	0	36.7	35.4	8.33M
December 31, 2025	35.58	35.35	0	35.6	34.72	5.41M