Sanxiang Advanced Materials Co., Ltd. (SHA:603663)
China
· Delayed Price · Currency is CNY 50.93
-1.97 (-3.72%)
At close: Mar 9, 2026
SHA:603663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.00 | 51.50 | 49.20 | 50.93 | 50.93 | -3.72% | 14,569,660 |
| Mar 6, 2026 | 52.69 | 53.63 | 51.69 | 52.90 | 52.90 | -0.69% | 9,028,958 |
| Mar 5, 2026 | 54.50 | 54.50 | 52.45 | 53.27 | 53.27 | -3.86% | 13,421,030 |
| Mar 4, 2026 | 52.66 | 56.90 | 52.23 | 55.41 | 55.41 | 5.22% | 17,715,600 |
| Mar 3, 2026 | 51.13 | 54.59 | 51.13 | 52.66 | 52.66 | 6.11% | 25,489,250 |
| Mar 2, 2026 | 47.36 | 50.35 | 46.86 | 49.63 | 49.63 | 3.76% | 16,543,181 |
| Feb 27, 2026 | 45.58 | 48.10 | 45.30 | 47.83 | 47.83 | 4.89% | 12,153,510 |
| Feb 26, 2026 | 44.60 | 46.10 | 44.18 | 45.60 | 45.60 | 2.31% | 9,593,314 |
| Feb 25, 2026 | 44.36 | 45.40 | 44.16 | 44.57 | 44.57 | 0.02% | 9,256,236 |
| Feb 24, 2026 | 45.14 | 45.66 | 43.84 | 44.56 | 44.56 | -1.28% | 11,270,301 |
| Feb 13, 2026 | 45.65 | 46.55 | 45.09 | 45.14 | 45.14 | -1.74% | 6,280,390 |
| Feb 12, 2026 | 46.61 | 47.01 | 45.40 | 45.94 | 45.94 | -0.71% | 8,789,902 |
| Feb 11, 2026 | 46.00 | 47.74 | 46.00 | 46.27 | 46.27 | 0.65% | 10,795,240 |
| Feb 10, 2026 | 46.05 | 47.18 | 44.52 | 45.97 | 45.97 | -0.09% | 16,874,288 |
| Feb 9, 2026 | 42.94 | 47.01 | 42.08 | 46.01 | 46.01 | 7.17% | 20,436,690 |
| Feb 6, 2026 | 38.75 | 42.93 | 38.19 | 42.93 | 42.93 | 9.99% | 15,509,010 |
| Feb 5, 2026 | 39.66 | 40.58 | 38.86 | 39.03 | 39.03 | -2.03% | 8,957,925 |
| Feb 4, 2026 | 39.95 | 40.18 | 39.31 | 39.84 | 39.84 | -0.87% | 7,160,628 |
| Feb 3, 2026 | 40.45 | 40.53 | 39.38 | 40.19 | 40.19 | 1.08% | 8,219,759 |
| Feb 2, 2026 | 41.00 | 42.29 | 39.67 | 39.76 | 39.76 | -5.76% | 11,413,860 |
| Jan 30, 2026 | 42.00 | 43.35 | 39.40 | 42.19 | 42.19 | 0.02% | 18,000,973 |
| Jan 29, 2026 | 44.77 | 45.27 | 42.00 | 42.18 | 42.18 | -4.79% | 23,883,000 |
| Jan 28, 2026 | 42.30 | 44.74 | 42.01 | 44.30 | 44.30 | 6.82% | 34,119,477 |
| Jan 27, 2026 | 38.18 | 41.47 | 38.00 | 41.47 | 41.47 | 10.00% | 22,879,290 |
| Jan 26, 2026 | 38.80 | 38.90 | 37.33 | 37.70 | 37.70 | -2.63% | 9,033,480 |
| Jan 23, 2026 | 37.75 | 38.78 | 37.66 | 38.72 | 38.72 | 3.09% | 9,625,857 |
| Jan 22, 2026 | 38.23 | 38.24 | 37.38 | 37.56 | 37.56 | -1.75% | 7,618,662 |
| Jan 21, 2026 | 35.85 | 38.30 | 35.70 | 38.23 | 38.23 | 6.40% | 14,258,940 |
| Jan 20, 2026 | 37.49 | 37.53 | 35.60 | 35.93 | 35.93 | -3.54% | 9,190,538 |
| Jan 19, 2026 | 37.88 | 38.36 | 37.02 | 37.25 | 37.25 | -1.69% | 7,951,359 |
| Jan 16, 2026 | 37.70 | 38.98 | 37.08 | 37.89 | 37.89 | -0.05% | 10,778,880 |
| Jan 15, 2026 | 36.32 | 37.97 | 36.18 | 37.91 | 37.91 | 4.78% | 14,799,180 |
| Jan 14, 2026 | 36.70 | 38.00 | 35.65 | 36.18 | 36.18 | -0.90% | 13,705,160 |
| Jan 13, 2026 | 37.90 | 39.50 | 36.37 | 36.51 | 36.51 | -1.85% | 20,025,820 |
| Jan 12, 2026 | 36.67 | 37.30 | 35.91 | 37.20 | 37.20 | 1.45% | 13,518,860 |
| Jan 9, 2026 | 35.81 | 37.53 | 35.81 | 36.67 | 36.67 | 1.89% | 13,887,630 |
| Jan 8, 2026 | 36.50 | 36.99 | 35.90 | 35.99 | 35.99 | -1.64% | 11,533,758 |
| Jan 7, 2026 | 36.10 | 36.88 | 35.79 | 36.59 | 36.59 | 1.75% | 11,779,820 |
| Jan 6, 2026 | 35.68 | 36.13 | 35.37 | 35.96 | 35.96 | 0.95% | 7,329,850 |
| Jan 5, 2026 | 35.86 | 36.70 | 35.40 | 35.62 | 35.62 | 0.76% | 8,329,115 |
| Dec 31, 2025 | 35.58 | 35.60 | 34.72 | 35.35 | 35.35 | 0.17% | 5,410,479 |
| Dec 30, 2025 | 35.36 | 35.89 | 34.88 | 35.29 | 35.29 | -0.42% | 6,933,460 |
| Dec 29, 2025 | 35.40 | 36.07 | 34.61 | 35.44 | 35.44 | -0.92% | 7,724,603 |
| Dec 26, 2025 | 35.30 | 36.35 | 35.10 | 35.77 | 35.77 | 1.30% | 7,852,265 |
| Dec 25, 2025 | 35.37 | 35.65 | 35.01 | 35.31 | 35.31 | -0.54% | 7,439,516 |
| Dec 24, 2025 | 35.83 | 36.45 | 35.32 | 35.50 | 35.50 | -0.92% | 7,847,594 |
| Dec 23, 2025 | 37.50 | 37.50 | 35.45 | 35.83 | 35.83 | -3.21% | 10,682,060 |
| Dec 22, 2025 | 36.00 | 37.36 | 35.75 | 37.02 | 37.02 | 3.96% | 11,762,507 |
| Dec 19, 2025 | 35.29 | 36.24 | 35.26 | 35.61 | 35.61 | 0.88% | 8,680,301 |
| Dec 18, 2025 | 36.11 | 36.50 | 35.22 | 35.30 | 35.30 | -2.67% | 9,598,186 |
| Dec 17, 2025 | 35.88 | 36.51 | 34.84 | 36.27 | 36.27 | 0.44% | 13,430,330 |
| Dec 16, 2025 | 35.88 | 36.40 | 35.30 | 36.11 | 36.11 | 0.28% | 13,982,580 |
| Dec 15, 2025 | 35.58 | 37.08 | 35.32 | 36.01 | 36.01 | 0.59% | 16,729,473 |
| Dec 12, 2025 | 35.01 | 36.00 | 33.35 | 35.80 | 35.80 | 2.29% | 23,675,905 |
| Dec 11, 2025 | 33.81 | 35.78 | 33.69 | 35.00 | 35.00 | 3.92% | 23,229,610 |
| Dec 10, 2025 | 33.02 | 33.93 | 32.71 | 33.68 | 33.68 | 0.87% | 15,550,370 |
| Dec 9, 2025 | 32.45 | 33.74 | 32.37 | 33.39 | 33.39 | 1.89% | 13,412,210 |
| Dec 8, 2025 | 32.00 | 32.82 | 31.55 | 32.77 | 32.77 | 2.53% | 13,093,110 |
| Dec 5, 2025 | 31.36 | 32.20 | 31.04 | 31.96 | 31.96 | 1.91% | 8,432,742 |
| Dec 4, 2025 | 30.98 | 31.79 | 30.86 | 31.36 | 31.36 | 1.16% | 9,224,063 |
| Dec 3, 2025 | 32.19 | 32.40 | 30.66 | 31.00 | 31.00 | -3.85% | 16,523,240 |
| Dec 2, 2025 | 31.86 | 32.79 | 31.86 | 32.24 | 32.24 | 0.72% | 14,069,530 |
| Dec 1, 2025 | 31.60 | 32.55 | 31.54 | 32.01 | 32.01 | 1.78% | 13,867,560 |
| Nov 28, 2025 | 31.86 | 31.99 | 31.20 | 31.45 | 31.45 | -1.26% | 11,363,438 |
| Nov 27, 2025 | 31.21 | 32.44 | 31.11 | 31.85 | 31.85 | 2.61% | 16,902,240 |
| Nov 26, 2025 | 31.00 | 31.39 | 30.83 | 31.04 | 31.04 | -0.86% | 8,875,271 |
| Nov 25, 2025 | 30.90 | 31.60 | 30.60 | 31.31 | 31.31 | 1.36% | 13,447,040 |
| Nov 24, 2025 | 30.80 | 31.46 | 30.69 | 30.89 | 30.89 | 1.21% | 12,826,869 |
| Nov 21, 2025 | 31.63 | 31.63 | 30.45 | 30.52 | 30.52 | -4.92% | 14,435,590 |
| Nov 20, 2025 | 33.30 | 33.72 | 31.85 | 32.10 | 32.10 | -3.60% | 17,359,790 |
| Nov 19, 2025 | 33.80 | 34.44 | 32.88 | 33.30 | 33.30 | -1.36% | 11,981,250 |
| Nov 18, 2025 | 36.14 | 36.22 | 33.38 | 33.76 | 33.76 | -5.65% | 23,852,500 |
| Nov 17, 2025 | 37.02 | 37.19 | 35.46 | 35.78 | 35.78 | -1.43% | 20,588,450 |
| Nov 14, 2025 | 38.76 | 39.06 | 36.19 | 36.30 | 36.30 | -6.44% | 33,371,760 |
| Nov 13, 2025 | 38.29 | 39.55 | 37.00 | 38.80 | 38.80 | -0.69% | 38,894,740 |
| Nov 12, 2025 | 37.48 | 39.20 | 36.23 | 39.07 | 39.07 | 4.24% | 41,678,070 |
| Nov 11, 2025 | 34.37 | 37.48 | 34.37 | 37.48 | 37.48 | 10.01% | 45,788,060 |
| Nov 10, 2025 | 33.90 | 34.68 | 32.80 | 34.07 | 34.07 | 6.60% | 53,073,910 |
| Nov 7, 2025 | 29.30 | 31.96 | 29.00 | 31.96 | 31.96 | 10.02% | 41,865,150 |
| Nov 6, 2025 | 28.09 | 29.72 | 27.69 | 29.05 | 29.05 | 3.09% | 23,481,140 |
| Nov 5, 2025 | 26.34 | 28.58 | 26.33 | 28.18 | 28.18 | 3.68% | 26,856,360 |
| Nov 4, 2025 | 26.11 | 28.19 | 25.77 | 27.18 | 27.18 | 3.54% | 15,441,850 |
| Nov 3, 2025 | 26.49 | 26.66 | 25.59 | 26.25 | 26.25 | -0.91% | 8,168,239 |
| Oct 31, 2025 | 26.00 | 27.10 | 25.98 | 26.49 | 26.49 | 1.69% | 9,399,845 |
| Oct 30, 2025 | 26.17 | 26.68 | 26.00 | 26.05 | 26.05 | -0.46% | 7,483,528 |
| Oct 29, 2025 | 25.71 | 26.17 | 25.50 | 26.17 | 26.17 | 2.43% | 5,762,997 |
| Oct 28, 2025 | 25.75 | 26.00 | 25.48 | 25.55 | 25.55 | -0.54% | 5,439,482 |
| Oct 27, 2025 | 25.30 | 25.78 | 25.25 | 25.69 | 25.69 | 2.27% | 7,081,498 |
| Oct 24, 2025 | 24.82 | 25.29 | 24.82 | 25.12 | 25.12 | 1.45% | 6,446,778 |
| Oct 23, 2025 | 24.81 | 24.92 | 24.27 | 24.76 | 24.76 | -0.44% | 4,834,931 |
| Oct 22, 2025 | 25.00 | 25.38 | 24.70 | 24.87 | 24.87 | -1.00% | 5,680,460 |
| Oct 21, 2025 | 25.11 | 25.19 | 24.68 | 25.12 | 25.12 | 0.08% | 6,149,595 |
| Oct 20, 2025 | 25.50 | 25.77 | 25.04 | 25.10 | 25.10 | 0.28% | 5,626,258 |
| Oct 17, 2025 | 26.00 | 26.33 | 25.01 | 25.03 | 25.03 | -3.62% | 7,583,981 |
| Oct 16, 2025 | 26.89 | 27.00 | 25.89 | 25.97 | 25.97 | -3.99% | 9,840,793 |
| Oct 15, 2025 | 27.00 | 27.40 | 26.75 | 27.05 | 27.05 | 0.07% | 6,492,548 |
| Oct 14, 2025 | 28.06 | 28.43 | 26.96 | 27.03 | 27.03 | -3.43% | 10,359,440 |
| Oct 13, 2025 | 26.68 | 28.08 | 26.68 | 27.99 | 27.99 | 0.65% | 10,373,970 |
| Oct 10, 2025 | 28.66 | 28.86 | 27.60 | 27.81 | 27.81 | -2.73% | 10,665,490 |
| Oct 9, 2025 | 29.01 | 29.16 | 28.32 | 28.59 | 28.59 | -0.38% | 14,336,030 |