Suzhou Xingye Materials Technology Co.,Ltd. (SHA:603928)
China · Delayed Price · Currency is CNY 15.94
-0.08 (-0.50%)
Sep 22, 2025, 3:00 PM CST
SHA:603928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.90 | 16.55 | 15.85 | 16.02 | 16.02 | -0.44% | 8,276,050 |
| Sep 18, 2025 | 16.26 | 17.13 | 15.89 | 16.09 | 16.09 | -0.43% | 11,960,719 |
| Sep 17, 2025 | 16.02 | 16.39 | 15.95 | 16.16 | 16.16 | 0.75% | 6,994,320 |
| Sep 16, 2025 | 15.82 | 16.21 | 15.76 | 16.04 | 16.04 | 1.01% | 6,639,150 |
| Sep 15, 2025 | 15.83 | 16.09 | 15.73 | 15.88 | 15.88 | -0.19% | 4,384,100 |
| Sep 12, 2025 | 15.91 | 16.00 | 15.78 | 15.91 | 15.91 | -0.62% | 5,031,041 |
| Sep 11, 2025 | 15.71 | 16.03 | 15.49 | 16.01 | 16.01 | 1.46% | 5,438,560 |
| Sep 10, 2025 | 15.90 | 16.06 | 15.67 | 15.78 | 15.78 | -0.75% | 5,136,564 |
| Sep 9, 2025 | 16.48 | 16.48 | 15.82 | 15.90 | 15.90 | -3.81% | 7,723,787 |
| Sep 8, 2025 | 16.20 | 16.57 | 16.05 | 16.53 | 16.53 | 1.60% | 8,102,830 |
| Sep 5, 2025 | 15.70 | 16.39 | 15.62 | 16.27 | 16.27 | 3.90% | 11,378,298 |
| Sep 4, 2025 | 16.91 | 17.06 | 15.52 | 15.66 | 15.66 | -9.16% | 14,774,580 |
| Sep 3, 2025 | 16.94 | 17.88 | 16.28 | 17.24 | 17.24 | 2.01% | 15,985,869 |
| Sep 2, 2025 | 18.13 | 18.15 | 16.83 | 16.90 | 16.90 | -8.60% | 19,687,409 |
| Sep 1, 2025 | 17.69 | 18.78 | 17.33 | 18.49 | 18.49 | 5.96% | 26,220,273 |
| Aug 29, 2025 | 17.08 | 18.48 | 16.84 | 17.45 | 17.45 | 2.11% | 13,583,460 |
| Aug 28, 2025 | 17.40 | 17.40 | 16.56 | 17.09 | 17.09 | -2.68% | 14,027,270 |
| Aug 27, 2025 | 17.33 | 17.81 | 17.04 | 17.56 | 17.56 | 2.09% | 17,122,356 |
| Aug 26, 2025 | 17.94 | 17.95 | 17.16 | 17.20 | 17.20 | -3.91% | 16,476,139 |
| Aug 25, 2025 | 18.18 | 18.20 | 17.65 | 17.90 | 17.90 | -1.54% | 21,220,259 |
| Aug 22, 2025 | 17.79 | 18.81 | 16.97 | 18.18 | 18.18 | -0.66% | 29,383,117 |
| Aug 21, 2025 | 18.18 | 19.44 | 18.18 | 18.30 | 18.30 | 3.57% | 50,959,296 |
| Aug 20, 2025 | 16.36 | 17.67 | 16.36 | 17.67 | 17.67 | 10.02% | 15,818,750 |
| Aug 19, 2025 | 15.95 | 16.14 | 15.80 | 16.06 | 16.06 | 0.31% | 9,288,884 |
| Aug 18, 2025 | 16.19 | 16.26 | 15.94 | 16.01 | 16.01 | 0.38% | 14,925,230 |
| Aug 15, 2025 | 15.40 | 16.01 | 15.31 | 15.95 | 15.95 | 3.77% | 18,223,960 |
| Aug 14, 2025 | 15.63 | 15.86 | 15.36 | 15.37 | 15.37 | -1.85% | 8,912,560 |
| Aug 13, 2025 | 15.75 | 15.92 | 15.66 | 15.66 | 15.66 | -0.76% | 6,843,200 |
| Aug 12, 2025 | 15.88 | 15.99 | 15.62 | 15.78 | 15.78 | -0.38% | 8,142,454 |
| Aug 11, 2025 | 15.70 | 15.84 | 15.60 | 15.84 | 15.84 | 1.08% | 7,539,150 |
| Aug 8, 2025 | 15.79 | 15.81 | 15.53 | 15.67 | 15.67 | -0.38% | 6,757,058 |
| Aug 7, 2025 | 15.54 | 15.78 | 15.45 | 15.73 | 15.73 | 0.90% | 8,667,536 |
| Aug 6, 2025 | 15.50 | 15.85 | 15.21 | 15.59 | 15.59 | -0.26% | 8,704,830 |
| Aug 5, 2025 | 15.50 | 15.63 | 15.43 | 15.63 | 15.63 | 1.03% | 6,237,500 |
| Aug 4, 2025 | 15.25 | 15.47 | 15.14 | 15.47 | 15.47 | 1.44% | 5,513,120 |
| Aug 1, 2025 | 15.21 | 15.28 | 15.12 | 15.25 | 15.25 | 0.26% | 3,545,930 |
| Jul 31, 2025 | 15.43 | 15.50 | 15.15 | 15.21 | 15.21 | -1.49% | 5,671,950 |
| Jul 30, 2025 | 15.42 | 15.49 | 15.25 | 15.44 | 15.44 | 0.13% | 6,128,530 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.28 | 15.42 | 15.42 | -1.53% | 7,916,580 |
| Jul 28, 2025 | 15.55 | 15.80 | 15.46 | 15.66 | 15.66 | 0.90% | 7,762,870 |
| Jul 25, 2025 | 15.46 | 15.62 | 15.39 | 15.52 | 15.52 | 0.65% | 6,265,709 |
| Jul 24, 2025 | 15.38 | 15.53 | 15.38 | 15.42 | 15.42 | 0.33% | 5,038,440 |
| Jul 23, 2025 | 15.50 | 15.54 | 15.37 | 15.37 | 15.37 | -1.16% | 7,035,440 |
| Jul 22, 2025 | 15.80 | 15.81 | 15.48 | 15.55 | 15.55 | -1.52% | 9,340,310 |
| Jul 21, 2025 | 15.70 | 15.97 | 15.63 | 15.79 | 15.79 | 0.57% | 9,805,960 |
| Jul 18, 2025 | 15.80 | 15.88 | 15.59 | 15.70 | 15.70 | -0.63% | 8,870,934 |
| Jul 17, 2025 | 15.70 | 15.82 | 15.62 | 15.80 | 15.80 | 0.13% | 8,703,389 |
| Jul 16, 2025 | 15.79 | 15.88 | 15.68 | 15.78 | 15.78 | - | 7,325,700 |
| Jul 15, 2025 | 16.09 | 16.09 | 15.62 | 15.78 | 15.78 | -1.50% | 10,440,699 |
| Jul 14, 2025 | 16.20 | 16.21 | 15.95 | 16.02 | 16.02 | -0.68% | 9,225,830 |