Shenzhen SunXing Light Alloys Materials Co.,Ltd. - 603978.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.9	35.21	35.21	35.21	34.09	9.43M
November 06, 2025	31	32.01	32.01	32.01	31	11.36M
November 05, 2025	27.71	29.1	29.1	29.54	26.72	18.1M
November 04, 2025	28.8	28.34	28.34	29.46	27.99	17.67M
November 03, 2025	26.6	28.14	28.14	28.68	25.8	25.54M
October 31, 2025	25.26	26.55	26.55	27.94	25.26	26M
October 30, 2025	24.78	25.4	25.4	25.5	24.26	13.91M
October 29, 2025	25.25	24.98	24.98	25.82	24.56	11.56M
October 28, 2025	24.05	25.18	25.18	26.26	24.05	19.19M
October 27, 2025	22.7	24.16	24.16	24.58	22.59	14.5M
October 24, 2025	21.89	22.73	22.73	23.4	21.37	14M
October 23, 2025	21.96	21.56	21.56	22.24	21.3	6.31M
October 22, 2025	21.39	22	22	22.55	21.39	8.53M
October 21, 2025	21.79	21.6	21.6	21.79	21.31	5.08M
October 20, 2025	21.6	21.32	21.32	22.79	21.13	10.87M
October 17, 2025	22	21.13	21.13	22.33	21.08	7.71M
October 16, 2025	22.72	22.03	22.03	23	21.96	8.19M
October 15, 2025	22.69	22.79	22.79	23.8	22.3	8.99M
October 14, 2025	24.1	22.83	22.83	24.7	22.82	10.89M
October 13, 2025	21.6	23.92	23.92	24.38	21.6	13.81M
October 10, 2025	23.73	23.05	23.05	23.82	22.8	10.09M
October 09, 2025	23.69	23.95	23.95	24.1	23.17	12.06M
September 30, 2025	23.42	23.16	23.16	23.66	22.9	8.54M
September 29, 2025	23.3	23.52	23.52	24.35	22.72	12.78M
September 26, 2025	22.62	22.92	22.92	23.6	22.36	10.89M
September 25, 2025	23.2	22.66	22.66	23.39	22.63	11.03M
September 24, 2025	23.02	23.4	23.4	23.89	22.9	15.29M
September 23, 2025	22.7	23.4	23.4	23.48	22.22	26.04M
September 22, 2025	22.79	22.83	22.83	23.65	22.22	29.67M
September 19, 2025	20.27	22.54	22.54	22.54	20.27	24.05M
September 18, 2025	20.52	20.49	20.49	21.3	19.92	18.53M
September 17, 2025	21.24	20.51	20.51	21.35	20.16	16.15M
September 16, 2025	21.73	21.35	21.35	21.73	20.66	17.43M
September 15, 2025	21.1	21.71	21.71	22.3	20.94	25.3M
September 12, 2025	21.14	21.05	21.05	22.13	20.06	42.05M
September 11, 2025	19.22	21.14	21.14	21.14	19.22	26.2M
September 10, 2025	18.71	19.22	19.22	19.5	18.35	34.55M
September 09, 2025	17.14	18.82	18.82	18.82	16.98	22.27M
September 08, 2025	16.9	17.11	17.11	17.2	16.69	7.66M
September 05, 2025	15.77	16.78	16.78	16.79	15.77	8.94M
September 04, 2025	15.72	15.79	15.79	16.3	15.51	6.08M
September 03, 2025	16.34	15.72	15.72	16.56	15.7	4.89M
September 02, 2025	16.69	16.19	16.19	16.72	16.01	5.5M
September 01, 2025	16.69	16.69	16.69	16.97	16.63	5.16M
August 29, 2025	16.55	16.75	16.75	17.2	16.2	7.72M
August 28, 2025	16.65	16.53	16.53	17	16	8.86M
August 27, 2025	17.69	16.83	16.83	17.8	16.8	8.38M
August 26, 2025	17.37	17.64	17.64	17.88	17.1	12.26M
August 25, 2025	17.15	17.44	17.44	17.5	16.84	11.78M
August 22, 2025	17.25	17.12	17.12	17.32	16.94	7.62M
August 21, 2025	17.11	17.06	17.06	18.2	17.01	14.22M
August 20, 2025	17.19	17.09	17.09	17.19	16.91	4.67M
August 19, 2025	17.07	17.19	17.19	17.34	17.02	5.16M
August 18, 2025	17.31	17.16	17.16	17.58	17.11	6.04M
August 15, 2025	16.9	17.33	17.33	17.57	16.85	6.11M
August 14, 2025	17.59	16.88	16.88	17.59	16.86	5.7M
August 13, 2025	17.21	17.51	17.51	17.58	17.1	5.19M
August 12, 2025	17.79	17.24	17.24	17.79	17.16	6.41M
August 11, 2025	17.69	17.65	17.65	17.92	17.5	4.66M
August 08, 2025	17.7	17.6	17.6	17.8	17.38	5.03M

Shenzhen SunXing Light Alloys Materials Co.,Ltd. (603978.SS) SHH