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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.58	28.29	28.29	29.58	27.94	11.32M
December 03, 2025	31	29.21	29.21	31.3	28.8	18.88M
December 02, 2025	32.24	30.89	30.89	32.26	30.82	15.22M
December 01, 2025	33.12	32.5	32.5	34.2	32.09	16.17M
November 28, 2025	31.44	33.12	33.12	33.83	31.44	17.54M
November 27, 2025	32.2	32.38	32.38	34.07	31.88	22.96M
November 26, 2025	32.77	32.27	32.27	34.11	32	27.69M
November 25, 2025	32.02	33.1	33.1	33.44	31.08	27.85M
November 24, 2025	31.47	31.84	31.84	33.28	30.69	21.13M
November 21, 2025	33.4	31.42	31.42	34	31.42	28.97M
November 20, 2025	31.9	34.91	34.91	34.91	31.81	30.52M
November 19, 2025	32.96	31.74	31.74	33.77	31.5	22.32M
November 18, 2025	37.1	33.11	33.11	37.83	32.58	30.48M
November 17, 2025	36.34	35.25	35.25	37	33.75	34.68M
November 14, 2025	37	36.12	36.12	39.82	35.89	39.11M
November 13, 2025	35.9	38.61	38.61	38.61	34.31	48.21M
November 12, 2025	35.04	35.1	35.1	36.38	33.22	44.42M
November 11, 2025	34	36.88	36.88	38.41	33.6	58.3M
November 10, 2025	38.73	34.92	34.92	38.73	33.66	47.28M
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

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