Skip to main content
logo
Shenzhen SunXing Light Alloys Materials Co.,Ltd. (SHA:603978)
China flag China · Delayed Price · Currency is CNY
25.36
+0.16 (0.63%)
Apr 16, 2026, 3:00 PM CST

SHA:603978 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202625.5425.7425.2125.35-0.60%6,517,700
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
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