Skip to main content
Suzhou Xingye Materials Technology Co.,Ltd. (SHA:603928)
China flag China · Delayed Price · Currency is CNY
15.90
0.00 (0.00%)
Apr 30, 2026, 1:34 PM CST

SHA:603928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7916.0515.6615.9015.902.71%6,266,622
Apr 28, 202615.6015.7415.4315.4815.48-1.59%3,609,262
Apr 27, 202615.6915.8815.3315.7315.730.77%4,942,860
Apr 24, 202615.5915.8415.4315.6115.61-0.89%5,148,630
Apr 23, 202616.0716.0715.6315.7515.750.90%8,224,000
Apr 22, 202615.4015.7315.3515.6115.611.10%4,426,630
Apr 21, 202615.5515.5915.3315.4415.44-0.32%3,738,060
Apr 20, 202615.2415.5115.0815.4915.491.37%7,026,792
Apr 17, 202615.5015.5915.0015.2815.282.90%10,447,880
Apr 16, 202614.7114.8914.6114.8514.850.95%2,695,700
Apr 15, 202614.9515.0014.7014.7114.71-1.61%2,532,800
Apr 14, 202614.8815.0314.7714.9514.950.47%2,685,500
Apr 13, 202614.9014.9814.7214.8814.88-0.53%2,593,450
Apr 10, 202614.9715.1514.9214.9614.96-2,668,800
Apr 9, 202614.8915.1614.8514.9614.96-0.13%3,095,885
Apr 8, 202614.8815.0714.8014.9814.981.28%4,573,990
Apr 7, 202614.3714.8914.2014.7914.794.30%4,748,900
Apr 3, 202614.2314.3014.0614.1814.18-0.28%1,996,600
Apr 2, 202614.4514.5314.1014.2214.22-1.59%2,046,490
Apr 1, 202614.4214.5814.3614.4514.451.05%2,103,650
Mar 31, 202614.5514.6114.2814.3014.30-1.65%2,456,170
Mar 30, 202614.3314.5814.2214.5414.540.62%2,570,200
Mar 27, 202614.1014.5513.9814.4514.451.62%2,564,330
Mar 26, 202614.4014.5814.1514.2214.22-1.39%2,337,890
Mar 25, 202614.6014.6014.3214.4214.420.91%2,453,450
Mar 24, 202613.9814.3113.8614.2914.293.78%4,206,990
Mar 23, 202614.4014.5613.6313.7713.77-6.01%4,708,680
Mar 20, 202614.8815.2614.6514.6514.65-1.68%3,995,750
Mar 19, 202615.0615.1614.8414.9014.90-2.23%2,832,930
Mar 18, 202615.0015.2414.8415.2415.241.60%3,124,830
Mar 17, 202615.5915.6915.0015.0015.00-3.78%3,800,300
Mar 16, 202615.5915.7215.3515.5915.59-0.26%2,689,130
Mar 13, 202615.7315.8515.6015.6315.63-0.64%2,716,200
Mar 12, 202615.9716.0315.7115.7315.73-1.26%2,807,600
Mar 11, 202616.1116.2015.8915.9315.93-0.99%3,066,300
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