Skip to main content
logo
Shenzhen SunXing Light Alloys Materials Co.,Ltd. (SHA:603978)
China flag China · Delayed Price · Currency is CNY
24.16
+0.35 (1.47%)
Mar 6, 2026, 3:00 PM CST

SHA:603978 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6824.4323.5024.17-1.51%3,532,721
Mar 5, 202624.2124.3923.5823.8123.810.04%4,595,900
Mar 4, 202623.7824.4923.4123.8023.80-0.92%5,088,957
Mar 3, 202625.4225.8824.0124.0224.02-5.54%8,942,400
Mar 2, 202625.5925.8224.9025.4325.43-1.36%7,667,471
Feb 27, 202625.1325.8025.0425.7825.781.90%6,822,633
Feb 26, 202626.5526.8025.1525.3025.30-4.31%11,908,170
Feb 25, 202625.5126.8825.4826.4426.442.56%10,796,360
Feb 24, 202625.1726.2024.8525.7825.784.04%9,923,256
Feb 13, 202624.6925.4224.5024.7824.780.36%5,433,228
Feb 12, 202625.2225.2224.3924.6924.69-2.14%5,932,233
Feb 11, 202624.6225.5024.5325.2325.232.56%8,899,100
Feb 10, 202625.1925.1924.5824.6024.60-2.34%6,612,800
Feb 9, 202626.1726.6325.0325.1925.19-2.74%10,435,060
Feb 6, 202624.6626.8524.5025.9025.903.52%12,027,760
Feb 5, 202625.1925.7124.6825.0225.02-1.73%5,732,900
Feb 4, 202626.0626.2325.0825.4625.46-2.38%6,316,772
Feb 3, 202625.4026.1024.9726.0826.083.99%9,129,000
Feb 2, 202625.5626.5025.0825.0825.08-3.87%6,955,300
Jan 30, 202625.8026.7625.3526.0926.09-1.06%7,956,800
Jan 29, 202625.7427.0625.4126.3726.372.25%13,290,700
Jan 28, 202625.1926.1924.7025.7925.793.04%11,715,140
Jan 27, 202625.5425.6424.3025.0325.03-2.80%10,087,880
Jan 26, 202626.3726.5725.5125.7525.75-2.13%8,708,500
Jan 23, 202626.1026.3525.7526.3126.310.42%9,705,991
Jan 22, 202625.7226.6025.2326.2026.201.87%12,104,200
Jan 21, 202626.5827.0825.6825.7225.72-3.05%14,629,210
Jan 20, 202628.2528.3026.3026.5326.53-5.45%13,010,215
Jan 19, 202627.0528.3027.0228.0628.063.12%13,395,180
Jan 16, 202626.7827.5526.5627.2127.211.34%12,683,780
Jan 15, 202626.6527.7926.3126.8526.850.52%13,660,890
Jan 14, 202626.6027.1726.1726.7126.710.11%11,661,760
Jan 13, 202627.3827.8026.5626.6826.68-2.45%14,289,600
Jan 12, 202627.7828.2427.0427.3527.35-0.83%14,764,190
Jan 9, 202627.4427.8826.9027.5827.580.29%15,127,000
Jan 8, 202628.1328.5827.2027.5027.50-2.14%16,660,660
Jan 7, 202628.5628.9827.8728.1028.10-3.44%17,592,530
Jan 6, 202630.5230.7729.0129.1029.10-24,367,230
Jan 5, 202628.6029.5527.8029.1029.103.05%20,378,300
Dec 31, 202528.2328.8627.6228.2428.24-2.22%16,090,839
Dec 30, 202528.5929.3827.5128.8828.88-1.37%22,457,830
Dec 29, 202531.0031.0128.6629.2829.28-7.66%32,419,220
Dec 26, 202530.0831.7129.0031.7131.719.99%29,781,690
Dec 25, 202528.0928.9827.6228.8328.83-0.96%18,673,540
Dec 24, 202528.8729.6427.9929.1129.112.97%30,573,140
Dec 23, 202525.8028.2725.5128.2728.2710.00%15,606,300
Dec 22, 202525.8926.1425.5825.7025.700.12%6,706,005
Dec 19, 202525.4925.8825.2825.6725.670.16%6,256,800
Dec 18, 202525.7026.3525.3525.6325.63-1.31%9,278,900
Dec 17, 202524.3226.2524.1225.9725.976.65%16,834,600