Suzhou Xingye Materials Technology Co.,Ltd. (603928.SS) SHH
14.18
-0.04(-0.28%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.18
-0.04(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 14.23 | 14.18 | 14.18 | 14.3 | 14.06 | 2M |
| April 02, 2026 | 14.45 | 14.22 | 14.22 | 14.53 | 14.1 | 2.05M |
| April 01, 2026 | 14.42 | 14.45 | 14.45 | 14.58 | 14.36 | 2.1M |
| March 31, 2026 | 14.55 | 14.3 | 14.3 | 14.61 | 14.28 | 2.46M |
| March 30, 2026 | 14.33 | 14.54 | 14.54 | 14.58 | 14.22 | 2.57M |
| March 27, 2026 | 14.1 | 14.45 | 14.45 | 14.55 | 13.98 | 2.56M |
| March 26, 2026 | 14.4 | 14.22 | 14.22 | 14.58 | 14.15 | 2.34M |
| March 25, 2026 | 14.6 | 14.42 | 14.42 | 14.6 | 14.32 | 2.45M |
| March 24, 2026 | 13.98 | 14.29 | 14.29 | 14.31 | 13.86 | 4.21M |
| March 23, 2026 | 14.4 | 13.77 | 13.77 | 14.56 | 13.63 | 4.71M |
| March 20, 2026 | 14.88 | 14.65 | 14.65 | 15.26 | 14.65 | 4M |
| March 19, 2026 | 15.06 | 14.9 | 14.9 | 15.16 | 14.84 | 2.83M |
| March 18, 2026 | 15 | 15.24 | 15.24 | 15.24 | 14.84 | 3.12M |
| March 17, 2026 | 15.59 | 15 | 15 | 15.69 | 15 | 3.8M |
| March 16, 2026 | 15.59 | 15.59 | 15.59 | 15.72 | 15.35 | 2.69M |
| March 13, 2026 | 15.73 | 15.63 | 15.63 | 15.85 | 15.6 | 2.72M |
| March 12, 2026 | 15.97 | 15.73 | 15.73 | 16.03 | 15.71 | 2.81M |
| March 11, 2026 | 16.11 | 15.93 | 15.93 | 16.2 | 15.89 | 3.07M |
| March 10, 2026 | 15.74 | 16.08 | 16.08 | 16.13 | 15.74 | 2.09M |
| March 09, 2026 | 15.71 | 15.73 | 15.73 | 15.87 | 15.48 | 4.19M |
| March 06, 2026 | 15.56 | 15.71 | 15.71 | 15.75 | 15.51 | 2.52M |
| March 05, 2026 | 15.56 | 15.61 | 15.61 | 15.75 | 15.48 | 3.51M |
| March 04, 2026 | 15.4 | 15.26 | 15.26 | 15.63 | 15.23 | 3.34M |
| March 03, 2026 | 15.99 | 15.54 | 15.54 | 16.46 | 15.51 | 6.94M |
| March 02, 2026 | 15.96 | 15.97 | 15.97 | 16.41 | 15.79 | 4.88M |
| February 27, 2026 | 16.37 | 16.45 | 16.45 | 16.46 | 16.24 | 3.68M |
| February 26, 2026 | 16.34 | 16.48 | 16.48 | 16.52 | 16.28 | 4.3M |
| February 25, 2026 | 16.33 | 16.29 | 16.29 | 16.37 | 16.21 | 4.44M |
| February 24, 2026 | 15.99 | 16.3 | 16.3 | 16.33 | 15.95 | 4.4M |
| February 13, 2026 | 15.87 | 15.9 | 0 | 16.1 | 15.86 | 2.52M |
| February 12, 2026 | 15.89 | 15.91 | 0 | 16.04 | 15.75 | 3M |
| February 11, 2026 | 15.92 | 15.94 | 0 | 16.09 | 15.86 | 2.61M |
| February 10, 2026 | 15.96 | 15.98 | 0 | 16.19 | 15.86 | 3.24M |
| February 09, 2026 | 15.99 | 15.96 | 0 | 16.05 | 15.85 | 3.43M |
| February 06, 2026 | 15.41 | 15.85 | 0 | 15.96 | 15.32 | 5.26M |
| February 05, 2026 | 15.65 | 15.49 | 0 | 15.8 | 15.47 | 3.49M |
| February 04, 2026 | 15.81 | 15.75 | 0 | 15.96 | 15.65 | 3.99M |
| February 03, 2026 | 15.65 | 15.86 | 0 | 15.88 | 15.5 | 4.32M |
| February 02, 2026 | 15.82 | 15.56 | 0 | 16.06 | 15.51 | 5.46M |
| January 30, 2026 | 15.74 | 15.98 | 0 | 16.06 | 15.6 | 7.18M |
| January 29, 2026 | 15.85 | 15.62 | 0 | 16.12 | 15.51 | 6.37M |
| January 28, 2026 | 16.36 | 15.95 | 0 | 16.38 | 15.81 | 6.43M |
| January 27, 2026 | 16.16 | 16.34 | 0 | 16.45 | 15.64 | 8.04M |
| January 26, 2026 | 17.6 | 16.23 | 0 | 17.61 | 16.23 | 15.49M |
| January 23, 2026 | 17.34 | 17.6 | 0 | 17.6 | 17.19 | 9.16M |
| January 22, 2026 | 17.42 | 17.24 | 0 | 17.53 | 17.17 | 6.04M |
| January 21, 2026 | 17.44 | 17.34 | 0 | 17.45 | 16.98 | 5.83M |
| January 20, 2026 | 17.57 | 17.38 | 0 | 17.6 | 17.07 | 7.71M |
| January 19, 2026 | 17.41 | 17.46 | 0 | 17.6 | 17.25 | 6.92M |
| January 16, 2026 | 17.54 | 17.39 | 0 | 17.6 | 17.06 | 9.6M |
| January 15, 2026 | 17.05 | 17.4 | 0 | 17.57 | 16.89 | 10.56M |
| January 14, 2026 | 17.08 | 17.06 | 0 | 17.39 | 16.8 | 11.3M |
| January 13, 2026 | 17.45 | 17.16 | 0 | 17.72 | 17.05 | 10.23M |
| January 12, 2026 | 17.54 | 17.44 | 0 | 17.65 | 17.23 | 10.88M |
| January 09, 2026 | 17.45 | 17.51 | 0 | 17.65 | 17.2 | 14.33M |
| January 08, 2026 | 17.51 | 17.5 | 0 | 17.86 | 17.42 | 22.5M |
| January 07, 2026 | 16.86 | 17.42 | 0 | 18.16 | 16.86 | 32.4M |
| January 06, 2026 | 16.4 | 16.51 | 0 | 16.81 | 16.4 | 7.61M |
| January 05, 2026 | 16.35 | 16.48 | 0 | 16.95 | 16.13 | 9.61M |
| December 31, 2025 | 16 | 16.05 | 0 | 16.13 | 15.7 | 5.77M |