Skip to main content
Suzhou Xingye Materials Technology Co.,Ltd. (SHA:603928)
China flag China · Delayed Price · Currency is CNY
15.93
-0.16 (-0.99%)
Mar 11, 2026, 3:00 PM CST

SHA:603928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.7416.1515.7416.0916.092.29%3,402,950
Mar 9, 202615.7115.8715.4815.7315.730.13%4,190,798
Mar 6, 202615.5615.7515.5115.7115.710.64%2,521,050
Mar 5, 202615.5615.7515.4815.6115.612.23%3,510,110
Mar 4, 202615.4015.6315.2015.2715.27-1.74%4,760,900
Mar 3, 202615.9916.4615.5115.5415.54-2.69%6,935,400
Mar 2, 202615.9616.4115.7915.9715.97-2.92%4,884,000
Feb 27, 202616.3716.4616.2416.4516.45-0.18%3,675,811
Feb 26, 202616.3416.5216.2816.4816.481.17%4,300,750
Feb 25, 202616.3316.3716.2116.2916.29-0.06%4,435,109
Feb 24, 202615.9916.3315.9516.3016.302.52%4,396,000
Feb 13, 202615.8716.1015.8615.9015.90-0.06%2,520,850
Feb 12, 202615.8916.0415.7515.9115.91-0.19%3,000,800
Feb 11, 202615.9216.0915.8615.9415.94-0.25%2,608,300
Feb 10, 202615.9616.1915.8615.9815.980.13%3,236,330
Feb 9, 202615.9916.0515.8515.9615.960.69%3,433,220
Feb 6, 202615.4115.9615.3215.8515.852.32%5,259,450
Feb 5, 202615.6515.8015.4715.4915.49-1.65%3,485,080
Feb 4, 202615.8115.9615.6515.7515.75-0.69%3,989,150
Feb 3, 202615.6515.8815.5015.8615.861.93%4,315,550
Feb 2, 202615.8216.0615.5115.5615.56-2.63%5,464,580
Jan 30, 202615.7416.0615.6015.9815.982.30%7,177,200
Jan 29, 202615.8516.1215.5115.6215.62-2.07%6,369,890
Jan 28, 202616.3616.3815.8115.9515.95-2.39%6,431,060
Jan 27, 202616.1616.4515.6416.3416.340.68%8,040,630
Jan 26, 202617.6017.6116.2316.2316.23-7.78%15,486,400
Jan 23, 202617.3417.6017.1917.6017.602.09%9,164,950
Jan 22, 202617.4217.5317.1717.2417.24-0.58%6,039,510
Jan 21, 202617.4417.4516.9817.3417.34-0.23%5,828,090
Jan 20, 202617.5717.6017.0717.3817.38-0.46%7,706,130
Jan 19, 202617.4117.6017.2517.4617.460.40%6,922,830
Jan 16, 202617.5417.6017.0617.3917.39-0.06%9,595,460
Jan 15, 202617.0517.5716.8917.4017.401.99%10,556,570
Jan 14, 202617.0817.3916.8017.0617.06-0.58%11,301,560
Jan 13, 202617.4517.7217.0517.1617.16-1.61%10,229,200
Jan 12, 202617.5417.6517.2317.4417.44-0.40%10,879,470
Jan 9, 202617.4517.6517.2017.5117.510.06%14,329,450
Jan 8, 202617.5117.8617.4217.5017.500.46%22,498,830
Jan 7, 202616.8618.1616.8617.4217.425.51%32,401,910
Jan 6, 202616.4016.8116.4016.5116.510.18%7,611,730
Jan 5, 202616.3516.9516.1316.4816.482.68%9,607,660
Dec 31, 202516.0016.1315.7016.0516.050.12%5,767,780
Dec 30, 202516.4216.4216.0316.0316.03-2.32%5,909,500
Dec 29, 202516.7616.7816.3216.4116.41-2.09%7,486,600
Dec 26, 202516.9517.0116.5716.7616.76-1.06%8,266,030
Dec 25, 202517.0017.1516.7916.9416.94-0.70%9,963,330
Dec 24, 202516.8117.2516.6117.0617.061.73%14,005,740
Dec 23, 202516.7017.3316.4516.7716.770.60%23,034,300
Dec 22, 202515.1916.6715.1016.6716.6710.03%18,101,310
Dec 19, 202515.4115.6415.0115.1515.15-0.92%9,498,100
Dec 18, 202515.1016.7915.0915.2915.29-2.49%14,172,810
Dec 17, 202516.3016.5715.2515.6815.68-6.11%14,263,890
Dec 16, 202517.7017.7016.0116.7016.70-6.07%17,968,660
Dec 15, 202516.9818.0216.8117.7817.782.54%18,166,160
Dec 12, 202517.4818.1917.2817.3417.34-2.14%17,646,390
Dec 11, 202516.9518.2216.6017.7217.724.05%24,773,800
Dec 10, 202517.1917.3316.8517.0317.03-1.84%11,347,440
Dec 9, 202516.6817.3516.6517.3517.353.03%18,323,320
Dec 8, 202516.6117.0016.4216.8416.841.38%11,917,360
Dec 5, 202516.5617.2516.5016.6116.610.30%13,561,260
Dec 4, 202516.9017.0016.4716.5616.56-3.78%12,257,000
Dec 3, 202516.8617.4616.4317.2117.213.05%22,945,890
Dec 2, 202516.8517.1916.6216.7016.70-2.17%24,008,110
Dec 1, 202515.6217.0715.5517.0717.079.99%26,367,480
Nov 28, 202515.9416.0215.5015.5215.52-3.12%8,450,060
Nov 27, 202515.7016.4915.6316.0216.022.04%9,781,750
Nov 26, 202516.2016.2815.6515.7015.70-3.86%11,360,870
Nov 25, 202516.6716.6715.9816.3316.33-1.98%13,910,380
Nov 24, 202516.8816.9816.3716.6616.66-0.42%16,403,730
Nov 21, 202516.1016.7315.7016.7316.732.32%21,543,980
Nov 20, 202515.8416.5015.6616.3516.353.09%13,733,630
Nov 19, 202515.3816.1515.2215.8615.863.19%10,649,300
Nov 18, 202515.6015.9715.3715.3715.37-1.85%5,440,540
Nov 17, 202515.5815.7415.5415.6615.661.03%3,742,230
Nov 14, 202515.4515.6515.4415.5015.50-0.26%3,189,560
Nov 13, 202515.4215.7315.3915.5415.540.78%3,237,690
Nov 12, 202515.5115.5115.2615.4215.42-0.58%2,938,770
Nov 11, 202515.2915.5315.2915.5115.511.11%3,785,680
Nov 10, 202515.4215.4815.2715.3415.340.59%3,265,900
Nov 7, 202515.2115.3115.1115.2515.250.20%2,609,610
Nov 6, 202515.1515.2515.0815.2215.220.20%2,524,130
Nov 5, 202515.0815.2515.0015.1915.190.60%2,476,200
Nov 4, 202515.2215.2815.0415.1015.10-0.79%2,550,500
Nov 3, 202515.1115.2315.0015.2215.220.20%2,780,860
Oct 31, 202514.9915.2014.9415.1915.191.27%3,306,463
Oct 30, 202515.2115.4514.9515.0015.00-0.46%3,980,193
Oct 29, 202515.0915.1014.9015.0715.070.67%2,930,176
Oct 28, 202514.8515.1814.8514.9714.97-1.45%4,356,093
Oct 27, 202515.4615.6915.1715.1915.191.95%7,398,380
Oct 24, 202514.7814.9814.7814.9014.900.34%2,692,390
Oct 23, 202514.7515.0314.5914.8514.85-0.13%3,489,300
Oct 22, 202514.8414.9614.7614.8714.87-0.67%2,569,710
Oct 21, 202514.9315.0614.7114.9714.970.34%4,389,183
Oct 20, 202515.3115.4014.8914.9214.92-2.48%5,988,600
Oct 17, 202516.0016.0515.2815.3015.30-5.26%8,106,026
Oct 16, 202517.6317.6315.8116.1516.150.75%13,460,910
Oct 15, 202516.1816.2915.6016.0316.03-1.96%5,888,030
Oct 14, 202516.6616.7415.9316.3516.35-1.74%10,759,030
Oct 13, 202515.4116.6515.1916.6416.644.72%16,247,560
Oct 10, 202515.5616.2715.5215.8915.891.73%7,515,220