Shenzhen SunXing Light Alloys Materials Co.,Ltd. (603978.SS) SHH
23.47
-1.12(-4.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.47
-1.12(-4.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.65 | 23.47 | 23.47 | 24.76 | 23.32 | 7.24M |
| April 02, 2026 | 24.86 | 24.59 | 24.59 | 25.38 | 24.36 | 7.27M |
| April 01, 2026 | 25.03 | 24.97 | 24.97 | 25.88 | 24.6 | 9.26M |
| March 31, 2026 | 25.6 | 24.76 | 24.76 | 25.84 | 24.7 | 9.98M |
| March 30, 2026 | 25.69 | 25.75 | 25.75 | 26.2 | 25.26 | 16.87M |
| March 27, 2026 | 22.86 | 25.69 | 25.69 | 25.69 | 22.86 | 15.93M |
| March 26, 2026 | 22.89 | 23.35 | 23.35 | 24.5 | 22.75 | 11.66M |
| March 25, 2026 | 22.72 | 22.97 | 22.97 | 23.32 | 22.6 | 7.33M |
| March 24, 2026 | 23.13 | 22.83 | 22.83 | 23.49 | 21.92 | 7.51M |
| March 23, 2026 | 21.8 | 22.59 | 22.59 | 23.82 | 21.37 | 13.83M |
| March 20, 2026 | 22.92 | 22.28 | 22.28 | 23.4 | 22.13 | 8.76M |
| March 19, 2026 | 24.41 | 22.9 | 22.9 | 24.42 | 22.63 | 10.55M |
| March 18, 2026 | 24.95 | 24.63 | 24.63 | 25.38 | 24.07 | 7.69M |
| March 17, 2026 | 26.36 | 24.95 | 24.95 | 26.6 | 24.95 | 9.92M |
| March 16, 2026 | 26.33 | 26.49 | 26.49 | 27.2 | 26.05 | 14.23M |
| March 13, 2026 | 27.52 | 26.97 | 26.97 | 28.04 | 26.9 | 30.01M |
| March 12, 2026 | 25.16 | 27.52 | 27.52 | 27.52 | 25.16 | 10.92M |
| March 11, 2026 | 24.46 | 25.02 | 25.02 | 25.38 | 24.36 | 8.53M |
| March 10, 2026 | 24.44 | 24.53 | 24.53 | 25.01 | 24.44 | 2.47M |
| March 09, 2026 | 23.88 | 24.38 | 24.38 | 24.56 | 23.24 | 6.81M |
| March 06, 2026 | 23.68 | 24.16 | 24.16 | 24.43 | 23.5 | 4.51M |
| March 05, 2026 | 24.21 | 23.81 | 23.81 | 24.39 | 23.58 | 4.6M |
| March 04, 2026 | 23.78 | 23.73 | 23.73 | 24.49 | 23.41 | 3.95M |
| March 03, 2026 | 25.42 | 24.02 | 24.02 | 25.88 | 24.01 | 8.94M |
| March 02, 2026 | 25.59 | 25.43 | 25.43 | 25.82 | 24.9 | 7.67M |
| February 27, 2026 | 25.13 | 25.78 | 25.78 | 25.8 | 25.04 | 6.82M |
| February 26, 2026 | 26.55 | 25.3 | 25.3 | 26.8 | 25.15 | 11.91M |
| February 25, 2026 | 25.51 | 26.44 | 26.44 | 26.88 | 25.48 | 10.8M |
| February 24, 2026 | 25.17 | 25.78 | 25.78 | 26.2 | 24.85 | 9.92M |
| February 13, 2026 | 24.69 | 24.78 | 0 | 25.42 | 24.5 | 5.43M |
| February 12, 2026 | 25.22 | 24.69 | 0 | 25.22 | 24.39 | 5.93M |
| February 11, 2026 | 24.62 | 25.23 | 0 | 25.5 | 24.53 | 8.9M |
| February 10, 2026 | 25.19 | 24.6 | 0 | 25.19 | 24.58 | 6.61M |
| February 09, 2026 | 26.17 | 25.19 | 0 | 26.63 | 25.03 | 10.44M |
| February 06, 2026 | 24.66 | 25.9 | 0 | 26.85 | 24.5 | 12.03M |
| February 05, 2026 | 25.19 | 25.02 | 0 | 25.71 | 24.68 | 5.73M |
| February 04, 2026 | 26.06 | 25.46 | 0 | 26.23 | 25.08 | 6.32M |
| February 03, 2026 | 25.4 | 26.08 | 0 | 26.1 | 24.97 | 9.13M |
| February 02, 2026 | 25.56 | 25.08 | 0 | 26.5 | 25.08 | 6.96M |
| January 30, 2026 | 25.8 | 26.09 | 0 | 26.76 | 25.35 | 7.96M |
| January 29, 2026 | 25.74 | 26.37 | 0 | 27.06 | 25.41 | 13.29M |
| January 28, 2026 | 25.19 | 25.79 | 0 | 26.19 | 24.7 | 11.72M |
| January 27, 2026 | 25.54 | 25.03 | 0 | 25.64 | 24.3 | 10.09M |
| January 26, 2026 | 26.37 | 25.75 | 0 | 26.57 | 25.51 | 8.71M |
| January 23, 2026 | 26.1 | 26.31 | 0 | 26.35 | 25.75 | 9.71M |
| January 22, 2026 | 25.72 | 26.2 | 0 | 26.6 | 25.23 | 12.1M |
| January 21, 2026 | 26.58 | 25.72 | 0 | 27.08 | 25.68 | 14.63M |
| January 20, 2026 | 28.25 | 26.53 | 0 | 28.3 | 26.3 | 13.01M |
| January 19, 2026 | 27.05 | 28.06 | 0 | 28.3 | 27.02 | 13.4M |
| January 16, 2026 | 26.78 | 27.21 | 0 | 27.55 | 26.56 | 12.68M |
| January 15, 2026 | 26.65 | 26.85 | 0 | 27.79 | 26.31 | 13.66M |
| January 14, 2026 | 26.6 | 26.71 | 0 | 27.17 | 26.17 | 11.66M |
| January 13, 2026 | 27.38 | 26.68 | 0 | 27.8 | 26.56 | 14.29M |
| January 12, 2026 | 27.78 | 27.35 | 0 | 28.24 | 27.04 | 14.76M |
| January 09, 2026 | 27.44 | 27.58 | 0 | 27.88 | 26.9 | 15.13M |
| January 08, 2026 | 28.13 | 27.5 | 0 | 28.58 | 27.2 | 16.66M |
| January 07, 2026 | 28.56 | 28.1 | 0 | 28.98 | 27.87 | 17.59M |
| January 06, 2026 | 30.52 | 29.1 | 0 | 30.77 | 29.01 | 24.37M |
| January 05, 2026 | 28.6 | 29.1 | 0 | 29.55 | 27.8 | 20.38M |
| December 31, 2025 | 28.23 | 28.24 | 0 | 28.86 | 27.62 | 16.09M |