Shenzhen SunXing Light Alloys Materials Co.,Ltd. (SHA:603978)
China
· Delayed Price · Currency is CNY 24.38
+0.22 (0.91%)
At close: Mar 9, 2026
SHA:603978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.88 | 24.56 | 23.24 | 24.38 | 24.38 | 0.91% | 6,808,011 |
| Mar 6, 2026 | 23.68 | 24.43 | 23.50 | 24.16 | 24.16 | 1.47% | 4,511,621 |
| Mar 5, 2026 | 24.21 | 24.39 | 23.58 | 23.81 | 23.81 | 0.04% | 4,595,900 |
| Mar 4, 2026 | 23.78 | 24.49 | 23.41 | 23.80 | 23.80 | -0.92% | 5,088,957 |
| Mar 3, 2026 | 25.42 | 25.88 | 24.01 | 24.02 | 24.02 | -5.54% | 8,942,400 |
| Mar 2, 2026 | 25.59 | 25.82 | 24.90 | 25.43 | 25.43 | -1.36% | 7,667,471 |
| Feb 27, 2026 | 25.13 | 25.80 | 25.04 | 25.78 | 25.78 | 1.90% | 6,822,633 |
| Feb 26, 2026 | 26.55 | 26.80 | 25.15 | 25.30 | 25.30 | -4.31% | 11,908,170 |
| Feb 25, 2026 | 25.51 | 26.88 | 25.48 | 26.44 | 26.44 | 2.56% | 10,796,360 |
| Feb 24, 2026 | 25.17 | 26.20 | 24.85 | 25.78 | 25.78 | 4.04% | 9,923,256 |
| Feb 13, 2026 | 24.69 | 25.42 | 24.50 | 24.78 | 24.78 | 0.36% | 5,433,228 |
| Feb 12, 2026 | 25.22 | 25.22 | 24.39 | 24.69 | 24.69 | -2.14% | 5,932,233 |
| Feb 11, 2026 | 24.62 | 25.50 | 24.53 | 25.23 | 25.23 | 2.56% | 8,899,100 |
| Feb 10, 2026 | 25.19 | 25.19 | 24.58 | 24.60 | 24.60 | -2.34% | 6,612,800 |
| Feb 9, 2026 | 26.17 | 26.63 | 25.03 | 25.19 | 25.19 | -2.74% | 10,435,060 |
| Feb 6, 2026 | 24.66 | 26.85 | 24.50 | 25.90 | 25.90 | 3.52% | 12,027,760 |
| Feb 5, 2026 | 25.19 | 25.71 | 24.68 | 25.02 | 25.02 | -1.73% | 5,732,900 |
| Feb 4, 2026 | 26.06 | 26.23 | 25.08 | 25.46 | 25.46 | -2.38% | 6,316,772 |
| Feb 3, 2026 | 25.40 | 26.10 | 24.97 | 26.08 | 26.08 | 3.99% | 9,129,000 |
| Feb 2, 2026 | 25.56 | 26.50 | 25.08 | 25.08 | 25.08 | -3.87% | 6,955,300 |
| Jan 30, 2026 | 25.80 | 26.76 | 25.35 | 26.09 | 26.09 | -1.06% | 7,956,800 |
| Jan 29, 2026 | 25.74 | 27.06 | 25.41 | 26.37 | 26.37 | 2.25% | 13,290,700 |
| Jan 28, 2026 | 25.19 | 26.19 | 24.70 | 25.79 | 25.79 | 3.04% | 11,715,140 |
| Jan 27, 2026 | 25.54 | 25.64 | 24.30 | 25.03 | 25.03 | -2.80% | 10,087,880 |
| Jan 26, 2026 | 26.37 | 26.57 | 25.51 | 25.75 | 25.75 | -2.13% | 8,708,500 |
| Jan 23, 2026 | 26.10 | 26.35 | 25.75 | 26.31 | 26.31 | 0.42% | 9,705,991 |
| Jan 22, 2026 | 25.72 | 26.60 | 25.23 | 26.20 | 26.20 | 1.87% | 12,104,200 |
| Jan 21, 2026 | 26.58 | 27.08 | 25.68 | 25.72 | 25.72 | -3.05% | 14,629,210 |
| Jan 20, 2026 | 28.25 | 28.30 | 26.30 | 26.53 | 26.53 | -5.45% | 13,010,215 |
| Jan 19, 2026 | 27.05 | 28.30 | 27.02 | 28.06 | 28.06 | 3.12% | 13,395,180 |
| Jan 16, 2026 | 26.78 | 27.55 | 26.56 | 27.21 | 27.21 | 1.34% | 12,683,780 |
| Jan 15, 2026 | 26.65 | 27.79 | 26.31 | 26.85 | 26.85 | 0.52% | 13,660,890 |
| Jan 14, 2026 | 26.60 | 27.17 | 26.17 | 26.71 | 26.71 | 0.11% | 11,661,760 |
| Jan 13, 2026 | 27.38 | 27.80 | 26.56 | 26.68 | 26.68 | -2.45% | 14,289,600 |
| Jan 12, 2026 | 27.78 | 28.24 | 27.04 | 27.35 | 27.35 | -0.83% | 14,764,190 |
| Jan 9, 2026 | 27.44 | 27.88 | 26.90 | 27.58 | 27.58 | 0.29% | 15,127,000 |
| Jan 8, 2026 | 28.13 | 28.58 | 27.20 | 27.50 | 27.50 | -2.14% | 16,660,660 |
| Jan 7, 2026 | 28.56 | 28.98 | 27.87 | 28.10 | 28.10 | -3.44% | 17,592,530 |
| Jan 6, 2026 | 30.52 | 30.77 | 29.01 | 29.10 | 29.10 | - | 24,367,230 |
| Jan 5, 2026 | 28.60 | 29.55 | 27.80 | 29.10 | 29.10 | 3.05% | 20,378,300 |
| Dec 31, 2025 | 28.23 | 28.86 | 27.62 | 28.24 | 28.24 | -2.22% | 16,090,839 |
| Dec 30, 2025 | 28.59 | 29.38 | 27.51 | 28.88 | 28.88 | -1.37% | 22,457,830 |
| Dec 29, 2025 | 31.00 | 31.01 | 28.66 | 29.28 | 29.28 | -7.66% | 32,419,220 |
| Dec 26, 2025 | 30.08 | 31.71 | 29.00 | 31.71 | 31.71 | 9.99% | 29,781,690 |
| Dec 25, 2025 | 28.09 | 28.98 | 27.62 | 28.83 | 28.83 | -0.96% | 18,673,540 |
| Dec 24, 2025 | 28.87 | 29.64 | 27.99 | 29.11 | 29.11 | 2.97% | 30,573,140 |
| Dec 23, 2025 | 25.80 | 28.27 | 25.51 | 28.27 | 28.27 | 10.00% | 15,606,300 |
| Dec 22, 2025 | 25.89 | 26.14 | 25.58 | 25.70 | 25.70 | 0.12% | 6,706,005 |
| Dec 19, 2025 | 25.49 | 25.88 | 25.28 | 25.67 | 25.67 | 0.16% | 6,256,800 |
| Dec 18, 2025 | 25.70 | 26.35 | 25.35 | 25.63 | 25.63 | -1.31% | 9,278,900 |
| Dec 17, 2025 | 24.32 | 26.25 | 24.12 | 25.97 | 25.97 | 6.65% | 16,834,600 |
| Dec 16, 2025 | 25.44 | 25.44 | 23.85 | 24.35 | 24.35 | -4.70% | 11,487,535 |
| Dec 15, 2025 | 25.90 | 26.29 | 25.44 | 25.55 | 25.55 | -2.26% | 9,643,000 |
| Dec 12, 2025 | 27.13 | 27.85 | 25.75 | 26.14 | 26.14 | -4.77% | 15,816,300 |
| Dec 11, 2025 | 28.21 | 28.83 | 27.44 | 27.45 | 27.45 | -1.96% | 10,097,900 |
| Dec 10, 2025 | 28.21 | 28.64 | 27.60 | 28.00 | 28.00 | -2.00% | 10,641,400 |
| Dec 9, 2025 | 28.01 | 29.30 | 27.60 | 28.57 | 28.57 | 1.38% | 19,819,120 |
| Dec 8, 2025 | 28.15 | 28.65 | 27.58 | 28.18 | 28.18 | 0.32% | 12,041,100 |
| Dec 5, 2025 | 28.29 | 29.18 | 27.82 | 28.09 | 28.09 | -0.71% | 11,361,435 |
| Dec 4, 2025 | 29.58 | 29.58 | 27.94 | 28.29 | 28.29 | -3.15% | 11,321,300 |
| Dec 3, 2025 | 31.00 | 31.30 | 28.80 | 29.21 | 29.21 | -5.44% | 18,883,700 |
| Dec 2, 2025 | 32.24 | 32.26 | 30.82 | 30.89 | 30.89 | -4.95% | 15,224,820 |
| Dec 1, 2025 | 33.12 | 34.20 | 32.09 | 32.50 | 32.50 | -1.87% | 16,169,240 |
| Nov 28, 2025 | 31.44 | 33.83 | 31.44 | 33.12 | 33.12 | 2.29% | 17,541,800 |
| Nov 27, 2025 | 32.20 | 34.07 | 31.88 | 32.38 | 32.38 | 0.34% | 22,956,700 |
| Nov 26, 2025 | 32.77 | 34.11 | 32.00 | 32.27 | 32.27 | -2.51% | 27,687,700 |
| Nov 25, 2025 | 32.02 | 33.44 | 31.08 | 33.10 | 33.10 | 3.96% | 27,845,130 |
| Nov 24, 2025 | 31.47 | 33.28 | 30.69 | 31.84 | 31.84 | 1.34% | 21,131,800 |
| Nov 21, 2025 | 33.40 | 34.00 | 31.42 | 31.42 | 31.42 | -10.00% | 28,965,800 |
| Nov 20, 2025 | 31.90 | 34.91 | 31.81 | 34.91 | 34.91 | 9.99% | 30,518,970 |
| Nov 19, 2025 | 32.96 | 33.77 | 31.50 | 31.74 | 31.74 | -4.14% | 22,318,200 |
| Nov 18, 2025 | 37.10 | 37.83 | 32.58 | 33.11 | 33.11 | -6.07% | 30,476,670 |
| Nov 17, 2025 | 36.34 | 37.00 | 33.75 | 35.25 | 35.25 | -2.41% | 34,675,830 |
| Nov 14, 2025 | 37.00 | 39.82 | 35.89 | 36.12 | 36.12 | -6.45% | 39,105,640 |
| Nov 13, 2025 | 35.90 | 38.61 | 34.31 | 38.61 | 38.61 | 10.00% | 48,210,850 |
| Nov 12, 2025 | 35.04 | 36.38 | 33.22 | 35.10 | 35.10 | -4.83% | 44,421,390 |
| Nov 11, 2025 | 34.00 | 38.41 | 33.60 | 36.88 | 36.88 | 5.61% | 58,297,730 |
| Nov 10, 2025 | 38.73 | 38.73 | 33.66 | 34.92 | 34.92 | -0.82% | 47,284,010 |
| Nov 7, 2025 | 34.90 | 35.21 | 34.09 | 35.21 | 35.21 | 10.00% | 9,429,707 |
| Nov 6, 2025 | 31.00 | 32.01 | 31.00 | 32.01 | 32.01 | 10.00% | 11,356,150 |
| Nov 5, 2025 | 27.71 | 29.54 | 26.72 | 29.10 | 29.10 | 2.68% | 18,097,380 |
| Nov 4, 2025 | 28.80 | 29.46 | 27.99 | 28.34 | 28.34 | 0.71% | 17,665,660 |
| Nov 3, 2025 | 26.60 | 28.68 | 25.80 | 28.14 | 28.14 | 5.99% | 25,544,270 |
| Oct 31, 2025 | 25.26 | 27.94 | 25.26 | 26.55 | 26.55 | 4.53% | 25,998,000 |
| Oct 30, 2025 | 24.78 | 25.50 | 24.26 | 25.40 | 25.40 | 1.68% | 13,911,880 |
| Oct 29, 2025 | 25.25 | 25.82 | 24.56 | 24.98 | 24.98 | -0.79% | 11,558,740 |
| Oct 28, 2025 | 24.05 | 26.26 | 24.05 | 25.18 | 25.18 | 4.22% | 19,194,930 |
| Oct 27, 2025 | 22.70 | 24.58 | 22.59 | 24.16 | 24.16 | 6.29% | 14,504,830 |
| Oct 24, 2025 | 21.89 | 23.40 | 21.37 | 22.73 | 22.73 | 5.43% | 13,996,590 |
| Oct 23, 2025 | 21.96 | 22.24 | 21.30 | 21.56 | 21.56 | -2.00% | 6,312,200 |
| Oct 22, 2025 | 21.39 | 22.55 | 21.39 | 22.00 | 22.00 | 1.52% | 8,530,805 |
| Oct 21, 2025 | 21.79 | 21.79 | 21.31 | 21.67 | 21.67 | 1.64% | 5,508,700 |
| Oct 20, 2025 | 21.60 | 22.79 | 21.13 | 21.32 | 21.32 | 0.90% | 10,870,600 |
| Oct 17, 2025 | 22.00 | 22.33 | 21.08 | 21.13 | 21.13 | -4.09% | 7,709,900 |
| Oct 16, 2025 | 22.72 | 23.00 | 21.96 | 22.03 | 22.03 | -3.33% | 8,193,700 |
| Oct 15, 2025 | 22.69 | 23.80 | 22.30 | 22.79 | 22.79 | -0.18% | 8,990,504 |
| Oct 14, 2025 | 24.10 | 24.70 | 22.82 | 22.83 | 22.83 | -4.56% | 10,890,120 |
| Oct 13, 2025 | 21.60 | 24.38 | 21.60 | 23.92 | 23.92 | 3.77% | 13,809,180 |
| Oct 10, 2025 | 23.73 | 23.82 | 22.80 | 23.05 | 23.05 | -3.76% | 10,090,480 |
| Oct 9, 2025 | 23.69 | 24.10 | 23.17 | 23.95 | 23.95 | 3.41% | 12,061,200 |