Skip to main content
logo
Shenzhen SunXing Light Alloys Materials Co.,Ltd. (SHA:603978)
China flag China · Delayed Price · Currency is CNY
17.55
-0.19 (-1.07%)
Aug 8, 2025, 2:45 PM CST

SHA:603978 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202517.9918.4917.6017.7417.74-1.11%7,503,200
Aug 6, 202517.4518.2017.1017.9417.945.04%11,953,499
Aug 5, 202516.9117.3016.8017.0817.080.89%5,325,300
Aug 4, 202516.6617.0216.5016.9316.930.30%3,756,020
Aug 1, 202516.9917.0916.6216.8816.880.48%4,170,100
Jul 31, 202516.7617.1016.7216.8016.80-1.35%6,072,300
Jul 30, 202517.6217.7016.8317.0317.03-2.46%9,274,900
Jul 29, 202517.9017.9217.4117.4617.46-1.80%7,532,675
Jul 28, 202518.5318.6017.7317.7817.78-4.97%17,271,554
Jul 25, 202517.1018.7116.8118.7118.719.99%13,677,375
Jul 24, 202516.8817.1016.6217.0117.011.98%5,657,475
Jul 23, 202517.0117.2516.6316.6816.68-2.34%5,303,900
Jul 22, 202517.4817.4817.0617.0817.08-0.64%4,086,655
Jul 21, 202517.2117.4217.0317.1917.19-0.87%6,512,900
Jul 18, 202517.5817.5817.0217.3417.340.35%6,475,200
Jul 17, 202516.9617.3816.8517.2817.282.67%6,782,700
Jul 16, 202516.9016.9016.5116.8316.830.60%5,083,299
Jul 15, 202516.9017.5816.6716.7316.73-1.30%7,188,099
Jul 14, 202517.1817.3016.7416.9516.95-0.70%5,608,700
Jul 11, 202517.2717.5217.0517.0717.07-1.16%6,174,700
Jul 10, 202517.1017.5817.0317.2717.271.17%4,924,200
Jul 9, 202517.6317.7017.0017.0717.07-2.96%6,328,800
Jul 8, 202517.4217.8017.1817.5917.591.85%4,817,800
Jul 7, 202517.4017.4917.1817.2717.27-1.14%3,665,500
Jul 4, 202517.9017.9017.1417.4717.47-1.96%5,932,200
Jul 3, 202518.2918.2917.7217.8217.82-1.82%4,826,400
Jul 2, 202518.0518.8017.9318.1518.150.44%7,352,100
Jul 1, 202518.2018.2517.5418.0718.070.17%6,763,300
Jun 30, 202518.0718.1717.8018.0418.040.06%6,892,741
Jun 27, 202517.5418.4117.5418.0318.031.98%12,279,641
Jun 26, 202517.5917.7917.1017.6817.680.51%11,602,700
Jun 25, 202517.5617.7017.3517.5917.591.74%11,179,800
Jun 24, 202516.5217.4816.3417.2917.296.33%14,002,700
Jun 23, 202516.0216.3015.9016.2616.261.63%4,703,800
Jun 20, 202516.1316.3215.8016.0016.00-0.06%5,049,500
Jun 19, 202516.7116.8416.0016.0116.01-4.19%7,488,300
Jun 18, 202516.8917.1816.4016.7116.71-0.83%8,102,900
Jun 17, 202517.0917.5516.7116.8516.850.42%15,001,800
Jun 16, 202516.2117.0616.0416.7816.783.45%14,332,600
Jun 13, 202516.3016.8815.9016.2216.22-0.49%18,351,790
Jun 12, 202515.7016.4615.6316.3016.303.89%13,580,900
Jun 11, 202515.2415.9815.1015.6915.693.50%9,810,184
Jun 10, 202515.2015.5414.9615.1615.160.80%8,494,300
Jun 9, 202514.8515.2914.8515.0415.041.14%5,007,600
Jun 6, 202514.6315.0614.6314.8714.871.64%4,314,795
Jun 5, 202515.0915.0914.6014.6314.63-1.15%3,620,700
Jun 4, 202514.8914.9114.6114.8014.800.27%3,658,300
Jun 3, 202514.0014.9614.0014.7614.764.24%6,613,300
May 30, 202514.5114.5514.1014.1614.16-1.26%2,836,995
May 29, 202514.4014.4714.2014.3414.34-0.42%3,851,400