Skip to main content
logo
Suzhou Xingye Materials Technology Co.,Ltd. (SHA:603928)
China flag China · Delayed Price · Currency is CNY
14.39
+0.10 (0.70%)
Mar 25, 2026, 10:35 AM CST

SHA:603928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202613.9814.3113.8614.2914.293.78%4,206,990
Mar 23, 202614.4014.5613.6313.7713.77-6.01%4,708,680
Mar 20, 202614.8815.2614.6514.6514.65-1.68%3,995,750
Mar 19, 202615.0615.1614.8414.9014.90-2.23%2,832,930
Mar 18, 202615.0015.2414.8415.2415.241.60%3,124,830
Mar 17, 202615.5915.6915.0015.0015.00-3.78%3,800,300
Mar 16, 202615.5915.7215.3515.5915.59-0.26%2,689,130
Mar 13, 202615.7315.8515.6015.6315.63-0.64%2,716,200
Mar 12, 202615.9716.0315.7115.7315.73-1.26%2,807,600
Mar 11, 202616.1116.2015.8915.9315.93-0.99%3,066,300
Mar 10, 202615.7416.1515.7416.0916.092.29%3,402,950
Mar 9, 202615.7115.8715.4815.7315.730.13%4,190,798
Mar 6, 202615.5615.7515.5115.7115.710.64%2,521,050
Mar 5, 202615.5615.7515.4815.6115.612.23%3,510,110
Mar 4, 202615.4015.6315.2015.2715.27-1.74%4,760,900
Mar 3, 202615.9916.4615.5115.5415.54-2.69%6,935,400
Mar 2, 202615.9616.4115.7915.9715.97-2.92%4,884,000
Feb 27, 202616.3716.4616.2416.4516.45-0.18%3,675,811
Feb 26, 202616.3416.5216.2816.4816.481.17%4,300,750
Feb 25, 202616.3316.3716.2116.2916.29-0.06%4,435,109
Feb 24, 202615.9916.3315.9516.3016.302.52%4,396,000
Feb 13, 202615.8716.1015.8615.9015.90-0.06%2,520,850
Feb 12, 202615.8916.0415.7515.9115.91-0.19%3,000,800
Feb 11, 202615.9216.0915.8615.9415.94-0.25%2,608,300
Feb 10, 202615.9616.1915.8615.9815.980.13%3,236,330
Feb 9, 202615.9916.0515.8515.9615.960.69%3,433,220
Feb 6, 202615.4115.9615.3215.8515.852.32%5,259,450
Feb 5, 202615.6515.8015.4715.4915.49-1.65%3,485,080
Feb 4, 202615.8115.9615.6515.7515.75-0.69%3,989,150
Feb 3, 202615.6515.8815.5015.8615.861.93%4,315,550
Feb 2, 202615.8216.0615.5115.5615.56-2.63%5,464,580
Jan 30, 202615.7416.0615.6015.9815.982.30%7,177,200
Jan 29, 202615.8516.1215.5115.6215.62-2.07%6,369,890
Jan 28, 202616.3616.3815.8115.9515.95-2.39%6,431,060
Jan 27, 202616.1616.4515.6416.3416.340.68%8,040,630
Jan 26, 202617.6017.6116.2316.2316.23-7.78%15,486,400
Jan 23, 202617.3417.6017.1917.6017.602.09%9,164,950
Jan 22, 202617.4217.5317.1717.2417.24-0.58%6,039,510
Jan 21, 202617.4417.4516.9817.3417.34-0.23%5,828,090
Jan 20, 202617.5717.6017.0717.3817.38-0.46%7,706,130
Jan 19, 202617.4117.6017.2517.4617.460.40%6,922,830
Jan 16, 202617.5417.6017.0617.3917.39-0.06%9,595,460
Jan 15, 202617.0517.5716.8917.4017.401.99%10,556,570
Jan 14, 202617.0817.3916.8017.0617.06-0.58%11,301,560
Jan 13, 202617.4517.7217.0517.1617.16-1.61%10,229,200
Jan 12, 202617.5417.6517.2317.4417.44-0.40%10,879,470
Jan 9, 202617.4517.6517.2017.5117.510.06%14,329,450
Jan 8, 202617.5117.8617.4217.5017.500.46%22,498,830
Jan 7, 202616.8618.1616.8617.4217.425.51%32,401,910
Jan 6, 202616.4016.8116.4016.5116.510.18%7,611,730