Skip to main content
Tangshan Sunfar Silicon Industries Co.,Ltd. (SHA:603938)
China flag China · Delayed Price · Currency is CNY
26.49
-1.79 (-6.33%)
At close: Mar 9, 2026

SHA:603938 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.2527.8625.4526.4926.49-6.33%24,758,890
Mar 6, 202629.7730.0228.0528.2828.28-5.04%19,276,630
Mar 5, 202630.5032.0629.4729.7829.780.13%28,513,140
Mar 4, 202626.7330.3826.7329.7429.745.57%29,529,240
Mar 3, 202629.8830.2528.1128.1728.17-3.69%37,597,880
Mar 2, 202626.1030.1526.0829.2529.256.71%43,362,370
Feb 27, 202627.2827.8227.0127.4127.41-3.38%13,897,470
Feb 26, 202626.7629.5126.6028.3728.375.54%26,225,120
Feb 25, 202626.1927.1926.0226.8826.881.74%13,736,160
Feb 24, 202626.2526.8725.7026.4226.421.54%9,377,782
Feb 13, 202625.9926.9525.7126.0226.02-0.99%8,403,728
Feb 12, 202625.9226.6925.6026.2826.281.78%9,778,353
Feb 11, 202626.2826.5025.8125.8225.82-2.01%7,260,361
Feb 10, 202626.0027.2025.6326.3526.351.89%14,568,230
Feb 9, 202625.6326.1025.3125.8625.862.17%8,843,013
Feb 6, 202624.5025.6024.2125.3125.312.02%8,103,921
Feb 5, 202625.1225.2024.4424.8124.81-1.78%6,725,832
Feb 4, 202625.9025.9024.9525.2625.26-2.58%9,749,086
Feb 3, 202625.5326.0025.3225.9325.933.47%9,807,502
Feb 2, 202626.5026.5825.0625.0625.06-5.79%12,054,020
Jan 30, 202625.7926.8625.6426.6026.603.54%15,282,513
Jan 29, 202626.4427.1125.6525.6925.69-4.36%14,792,160
Jan 28, 202626.7827.9826.7626.8626.86-0.56%14,522,490
Jan 27, 202627.2327.6526.2627.0127.01-2.74%16,102,870
Jan 26, 202627.6528.8826.8327.7727.77-1.52%21,578,680
Jan 23, 202627.3328.4527.0928.2028.200.97%23,046,350
Jan 22, 202628.7029.8627.0827.9327.93-3.02%35,448,020
Jan 21, 202626.0329.6025.2028.8028.806.82%38,884,475
Jan 20, 202626.6327.8425.8926.9626.962.67%36,559,310
Jan 19, 202625.0626.9325.0626.2626.26-2.70%31,081,020
Jan 16, 202627.0028.3026.3026.9926.994.90%50,391,580
Jan 15, 202622.9825.7322.9825.7325.7310.00%31,643,600
Jan 14, 202623.2324.4422.9823.3923.39-2.13%25,416,176
Jan 13, 202625.6025.9523.9023.9023.90-10.02%34,012,770
Jan 12, 202624.0027.8123.9426.5626.565.06%49,296,440
Jan 9, 202625.2825.2823.9825.2825.2810.01%56,445,561
Jan 8, 202622.9822.9822.9822.9822.9810.00%3,342,985
Jan 7, 202620.3021.1119.5120.8920.895.35%27,039,913
Jan 6, 202619.4219.9519.3519.8319.832.11%12,702,700
Jan 5, 202619.0019.4818.8719.4219.421.62%8,365,321
Dec 31, 202519.5819.6219.1019.1119.11-2.15%9,535,602
Dec 30, 202519.6120.0319.0319.5319.530.83%12,606,150
Dec 29, 202520.4020.4019.2519.3719.37-7.23%19,662,240
Dec 26, 202519.8521.0519.7620.8820.885.30%31,629,550
Dec 25, 202519.5819.8619.2319.8319.830.71%21,389,610
Dec 24, 202519.5520.1619.1819.6919.691.65%37,167,980
Dec 23, 202517.6819.3717.6819.3719.379.99%19,294,930
Dec 22, 202517.3517.7417.2417.6117.611.79%5,160,866
Dec 19, 202517.3517.3917.2117.3017.301.05%3,714,630
Dec 18, 202517.2617.5317.1117.1217.12-0.81%4,258,414
Dec 17, 202517.1017.3416.7517.2617.260.94%6,417,116
Dec 16, 202517.7517.7916.9517.1017.10-4.20%7,459,320
Dec 15, 202517.4617.9817.4117.8517.851.77%6,563,539
Dec 12, 202517.5117.7817.4617.5417.54-0.85%5,705,985
Dec 11, 202517.8818.2817.6717.6917.69-0.95%8,787,440
Dec 10, 202518.1718.1817.6917.8617.86-1.16%5,341,982
Dec 9, 202518.0818.2017.8118.0718.070.17%7,246,210
Dec 8, 202517.8718.1717.7018.0418.041.23%7,429,055
Dec 5, 202517.4417.9517.3617.8217.822.00%6,597,294
Dec 4, 202517.7817.8517.4117.4717.47-2.13%7,285,020
Dec 3, 202517.9518.2517.6517.8517.850.45%9,917,028
Dec 2, 202517.8317.9517.6817.7717.77-0.73%5,810,359
Dec 1, 202518.2018.2617.8317.9017.90-1.32%8,487,109
Nov 28, 202517.8018.3017.8018.1418.14-8,679,752
Nov 27, 202517.7418.3517.6718.1418.142.20%13,164,590
Nov 26, 202517.7518.0817.5917.7517.75-10,274,590
Nov 25, 202518.1018.1617.6117.7517.750.51%10,969,860
Nov 24, 202517.5817.9117.5317.6617.661.67%14,090,170
Nov 21, 202518.5618.7117.3117.3717.37-8.91%19,655,860
Nov 20, 202519.5620.0018.9019.0719.07-2.36%12,566,810
Nov 19, 202519.8020.3219.1819.5319.53-2.45%16,662,010
Nov 18, 202520.5020.6519.8820.0220.02-3.14%17,865,790
Nov 17, 202521.7522.1920.0420.6720.67-2.27%25,868,820
Nov 14, 202522.0222.5621.0721.1521.15-6.33%29,555,300
Nov 13, 202522.0023.8621.7522.5822.580.85%41,171,610
Nov 12, 202523.1723.3321.7522.3922.39-5.88%44,837,490
Nov 11, 202523.1423.7923.1423.7923.799.99%20,710,020
Nov 10, 202519.6621.6319.6621.6321.6310.02%33,392,590
Nov 7, 202519.3320.4919.1719.6619.66-2.63%30,975,910
Nov 6, 202519.1220.3519.1120.1920.197.05%37,989,550
Nov 5, 202518.2619.4218.2618.8618.86-0.21%21,616,120
Nov 4, 202518.7819.9818.7818.9018.902.94%34,291,020
Nov 3, 202518.4118.4117.7018.3618.36-1.08%16,225,320
Oct 31, 202518.1118.9017.9518.5618.562.48%18,587,880
Oct 30, 202518.3119.3018.1118.1118.11-2.06%23,184,990
Oct 29, 202518.6019.3818.3818.4918.49-2.84%21,453,020
Oct 28, 202518.1819.9918.0519.0319.032.81%34,493,370
Oct 27, 202517.8418.7017.6318.5118.511.20%32,027,150
Oct 24, 202517.7118.8817.7018.2918.293.16%34,769,730
Oct 23, 202518.7018.8017.7317.7317.73-10.00%32,693,080
Oct 22, 202517.8319.9717.5019.7019.702.82%53,733,080
Oct 21, 202520.2021.0019.1619.1619.16-10.00%53,502,660
Oct 20, 202521.2921.2921.2921.2921.2910.03%12,899,610
Oct 17, 202519.3519.3518.1719.3519.3510.01%57,342,470
Oct 16, 202517.5917.5917.5917.5917.5910.01%6,803,935
Oct 15, 202514.6415.9914.5815.9915.999.97%10,635,020
Oct 14, 202514.6914.8714.5114.5414.54-0.82%4,751,559
Oct 13, 202514.0014.6713.9514.6614.660.89%5,349,255
Oct 10, 202514.4514.5714.3114.5314.53-0.07%3,773,212
Oct 9, 202514.4114.7514.4114.5414.541.47%4,911,694