Skip to main content
logo
Shenzhen SunXing Light Alloys Materials Co.,Ltd. (SHA:603978)
China flag China · Delayed Price · Currency is CNY
29.53
-0.10 (-0.34%)
May 7, 2026, 3:00 PM CST

SHA:603978 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202630.3130.3128.5229.29--1.15%32,473,808
May 6, 202627.4129.6327.4129.6329.639.99%18,328,890
Apr 30, 202627.6127.8826.7626.9426.94-1.71%20,180,360
Apr 29, 202626.8527.9926.1227.4127.414.06%18,288,120
Apr 28, 202626.0327.2626.0126.3426.340.30%11,183,600
Apr 27, 202625.8426.3225.4026.2626.263.02%10,353,800
Apr 24, 202624.2525.8424.0625.4925.495.11%13,665,140
Apr 23, 202624.8825.0024.0124.2524.25-3.00%8,157,383
Apr 22, 202625.2325.6824.8925.0025.00-1.57%7,582,000
Apr 21, 202625.1525.7024.4525.4025.400.83%9,641,017
Apr 20, 202625.1525.5924.9425.1925.19-0.04%5,940,200
Apr 17, 202625.5026.0025.1525.2025.20-0.63%7,157,283
Apr 16, 202625.5425.7425.2125.3625.360.63%8,221,310
Apr 15, 202626.3626.7224.8125.2025.20-5.69%16,844,450
Apr 14, 202625.8027.0025.6026.7226.724.54%13,063,755
Apr 13, 202625.0725.7224.9125.5625.561.27%9,054,124
Apr 10, 202624.9425.9524.8025.2425.241.04%9,764,533
Apr 9, 202624.3925.1723.8224.9824.981.59%9,543,200
Apr 8, 202623.9924.5923.8324.5924.594.50%7,171,856
Apr 7, 202623.9424.2523.3223.5323.530.26%6,330,185
Apr 3, 202624.6524.7623.3223.4723.47-4.55%7,236,940
Apr 2, 202624.8625.3824.3624.5924.59-1.52%7,273,391
Apr 1, 202625.0325.8824.6024.9724.970.85%9,261,834
Mar 31, 202625.6025.8424.7024.7624.76-3.84%9,976,260
Mar 30, 202625.6926.2025.2625.7525.750.23%16,870,079
Mar 27, 202622.8625.6922.8625.6925.6910.02%15,930,800
Mar 26, 202622.8924.5022.7523.3523.351.65%11,661,000
Mar 25, 202622.7223.3222.6022.9722.970.61%7,325,500
Mar 24, 202623.1323.4921.9222.8322.831.06%7,507,609
Mar 23, 202621.8023.8221.3722.5922.591.39%13,825,860
Mar 20, 202622.9223.4022.1322.2822.28-2.71%8,760,414
Mar 19, 202624.4124.4222.6322.9022.90-7.02%10,548,740
Mar 18, 202624.9525.3824.0724.6324.63-1.28%7,692,238
Mar 17, 202626.3626.6024.9524.9524.95-5.81%9,920,346
Mar 16, 202626.3327.2026.0526.4926.49-1.78%14,227,140
Mar 13, 202627.5228.0426.9026.9726.97-2.00%30,010,850
Mar 12, 202625.1627.5225.1627.5227.529.99%10,916,780
Mar 11, 202624.4625.3824.3625.0225.022.29%8,529,135
Mar 10, 202624.4425.0124.3324.4624.460.33%4,205,764
Mar 9, 202623.8824.5623.2424.3824.380.91%6,808,011
Mar 6, 202623.6824.4323.5024.1624.161.47%4,511,621
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