Skip to main content
Tangshan Sunfar Silicon Industries Co.,Ltd. (SHA:603938)
China flag China · Delayed Price · Currency is CNY
29.20
-0.26 (-0.88%)
Apr 29, 2026, 3:00 PM CST

SHA:603938 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.4629.9028.8529.29--0.58%10,222,083
Apr 28, 202630.0830.3329.1329.4629.46-2.35%15,925,700
Apr 27, 202630.3830.8929.9830.1730.171.31%18,358,052
Apr 24, 202629.8730.4629.3129.7829.78-2.49%20,319,440
Apr 23, 202630.0030.9629.3330.5430.540.79%29,864,380
Apr 22, 202629.0030.7228.4530.3030.303.87%26,986,750
Apr 21, 202628.7929.7728.2029.1729.171.82%21,584,470
Apr 20, 202627.5529.1827.3528.6528.656.86%26,888,310
Apr 17, 202626.0928.1126.0126.8126.811.44%15,294,420
Apr 16, 202626.8827.0026.1326.4326.43-3.12%15,631,240
Apr 15, 202627.9928.5727.1027.2827.28-1.41%14,311,190
Apr 14, 202627.5028.1026.9927.6727.670.69%14,613,760
Apr 13, 202626.5827.8526.4727.4827.480.99%15,855,718
Apr 10, 202627.9728.0527.1027.2127.21-2.40%18,393,420
Apr 9, 202627.3328.1226.5627.8827.88-22,576,650
Apr 8, 202627.2228.3426.4427.8827.880.29%30,160,460
Apr 7, 202626.1228.3826.0327.8027.807.38%30,450,100
Apr 3, 202624.9926.4924.6625.8925.892.94%27,936,740
Apr 2, 202624.0425.6023.8825.1525.154.53%25,168,800
Apr 1, 202624.7524.8123.8524.0624.06-0.17%8,392,826
Mar 31, 202624.1624.4523.5424.1024.10-1.19%11,247,180
Mar 30, 202623.8924.7523.4924.3924.391.20%10,263,851
Mar 27, 202623.8024.4823.4524.1024.102.25%12,534,620
Mar 26, 202624.6824.6823.5623.5723.57-3.56%14,300,180
Mar 25, 202622.4824.4422.4624.4424.449.99%6,981,540
Mar 24, 202622.3322.4521.4022.2222.221.60%8,416,061
Mar 23, 202622.6023.1821.7621.8721.87-5.85%11,427,980
Mar 20, 202624.0524.4223.2023.2323.23-3.77%8,225,081
Mar 19, 202625.0025.3924.0024.1424.14-4.70%9,795,535
Mar 18, 202625.1025.5024.6825.3325.332.10%9,289,406
Mar 17, 202626.7726.9424.8024.8124.81-7.39%16,614,000
Mar 16, 202627.5327.8725.9526.7926.79-1.51%17,176,720
Mar 13, 202628.7128.9527.1427.2027.20-5.72%20,722,640
Mar 12, 202630.7230.8728.5528.8528.85-4.22%30,752,556
Mar 11, 202627.3730.1227.1230.1230.1210.01%18,568,230
Mar 10, 202626.6028.2026.3127.3827.383.36%19,244,900
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