Shenzhen SunXing Light Alloys Materials Co.,Ltd. (603978.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.01 | 9.13 | 8.85 | 8.99 | 8.99 | 1,698,200 |
| 20 Jun 2024 | 9.35 | 9.39 | 8.94 | 8.99 | 8.99 | 1,972,900 |
| 19 Jun 2024 | 9.36 | 9.58 | 9.28 | 9.35 | 9.35 | 1,450,400 |
| 18 Jun 2024 | 9.00 | 9.45 | 8.90 | 9.41 | 9.41 | 2,028,741 |
| 17 Jun 2024 | 9.06 | 9.25 | 8.99 | 9.04 | 9.04 | 1,477,409 |
| 14 Jun 2024 | 9.29 | 9.40 | 9.20 | 9.26 | 9.26 | 1,302,200 |
| 13 Jun 2024 | 9.55 | 9.60 | 9.34 | 9.37 | 9.37 | 1,477,367 |
| 12 Jun 2024 | 9.45 | 9.64 | 9.41 | 9.51 | 9.51 | 2,454,100 |
| 11 Jun 2024 | 9.51 | 9.55 | 9.12 | 9.48 | 9.48 | 1,955,070 |
| 07 Jun 2024 | 9.27 | 9.70 | 9.18 | 9.50 | 9.50 | 2,841,102 |
| 06 Jun 2024 | 9.57 | 9.78 | 9.21 | 9.41 | 9.41 | 3,660,200 |
| 05 Jun 2024 | 10.13 | 10.13 | 9.51 | 9.57 | 9.57 | 2,268,000 |
| 04 Jun 2024 | 10.20 | 10.24 | 9.59 | 9.74 | 9.74 | 2,958,100 |
| 03 Jun 2024 | 10.67 | 10.72 | 10.09 | 10.19 | 10.19 | 2,453,600 |
| 31 May 2024 | 10.70 | 10.76 | 10.36 | 10.63 | 10.63 | 2,465,400 |
| 30 May 2024 | 10.70 | 10.82 | 10.38 | 10.41 | 10.41 | 2,874,600 |
| 29 May 2024 | 10.63 | 10.85 | 10.40 | 10.71 | 10.71 | 3,269,900 |
| 28 May 2024 | 10.79 | 10.88 | 10.57 | 10.63 | 10.63 | 1,193,300 |
| 27 May 2024 | 10.96 | 11.10 | 10.60 | 10.80 | 10.80 | 1,451,400 |
| 24 May 2024 | 10.86 | 11.08 | 10.80 | 10.93 | 10.93 | 1,128,300 |
| 23 May 2024 | 11.23 | 11.27 | 10.90 | 10.94 | 10.94 | 1,278,300 |
| 22 May 2024 | 11.26 | 11.47 | 11.23 | 11.34 | 11.34 | 1,309,770 |
| 21 May 2024 | 11.63 | 11.71 | 11.20 | 11.27 | 11.27 | 1,933,800 |
| 20 May 2024 | 11.34 | 11.68 | 11.31 | 11.60 | 11.60 | 1,875,900 |
| 17 May 2024 | 11.06 | 11.34 | 10.98 | 11.34 | 11.34 | 1,427,500 |
| 16 May 2024 | 11.05 | 11.27 | 10.98 | 11.05 | 11.05 | 1,546,100 |
| 15 May 2024 | 10.96 | 11.25 | 10.85 | 11.02 | 11.02 | 1,259,241 |
| 14 May 2024 | 10.96 | 11.26 | 10.93 | 11.07 | 11.07 | 1,397,700 |
| 13 May 2024 | 11.25 | 11.33 | 10.85 | 10.93 | 10.93 | 1,715,900 |
| 10 May 2024 | 11.71 | 11.85 | 11.25 | 11.35 | 11.35 | 1,811,800 |
| 09 May 2024 | 11.43 | 11.80 | 11.43 | 11.73 | 11.73 | 2,449,946 |
| 08 May 2024 | 11.58 | 11.58 | 11.18 | 11.33 | 11.33 | 2,488,747 |
| 07 May 2024 | 11.66 | 11.69 | 11.38 | 11.67 | 11.67 | 2,625,559 |
| 06 May 2024 | 10.94 | 11.54 | 10.94 | 11.47 | 11.47 | 3,022,041 |
| 30 Apr 2024 | 11.14 | 11.17 | 10.66 | 10.75 | 10.75 | 2,240,587 |
| 29 Apr 2024 | 10.71 | 11.18 | 10.71 | 11.07 | 11.07 | 2,218,000 |
| 26 Apr 2024 | 10.53 | 10.91 | 10.26 | 10.79 | 10.79 | 2,422,726 |
| 25 Apr 2024 | 10.15 | 10.78 | 10.15 | 10.53 | 10.53 | 2,726,900 |
| 24 Apr 2024 | 10.03 | 10.33 | 9.86 | 10.25 | 10.25 | 2,135,570 |
| 23 Apr 2024 | 9.91 | 10.10 | 9.88 | 9.98 | 9.98 | 1,859,000 |
| 22 Apr 2024 | 10.02 | 10.23 | 9.64 | 9.89 | 9.89 | 2,989,700 |
| 19 Apr 2024 | 10.14 | 10.43 | 10.08 | 10.20 | 10.20 | 2,930,100 |
| 18 Apr 2024 | 10.19 | 10.37 | 9.88 | 10.22 | 10.22 | 4,416,826 |
| 17 Apr 2024 | 9.70 | 10.26 | 9.70 | 10.20 | 10.20 | 6,592,547 |
| 16 Apr 2024 | 10.18 | 10.48 | 10.00 | 10.00 | 10.00 | 4,174,119 |
| 15 Apr 2024 | 12.43 | 12.46 | 11.11 | 11.11 | 11.11 | 3,832,600 |
| 12 Apr 2024 | 12.38 | 12.57 | 12.15 | 12.34 | 12.34 | 3,261,600 |
| 11 Apr 2024 | 12.37 | 12.70 | 12.05 | 12.38 | 12.38 | 4,599,402 |
| 10 Apr 2024 | 12.98 | 13.20 | 12.37 | 12.58 | 12.58 | 5,419,091 |
| 09 Apr 2024 | 12.70 | 13.04 | 12.66 | 12.90 | 12.90 | 6,291,066 |
| 08 Apr 2024 | 13.48 | 13.62 | 12.59 | 12.73 | 12.73 | 11,291,898 |
| 03 Apr 2024 | 13.77 | 14.98 | 13.50 | 13.69 | 13.69 | 14,935,208 |
| 02 Apr 2024 | 12.42 | 13.65 | 12.36 | 13.65 | 13.65 | 6,228,584 |
| 01 Apr 2024 | 11.97 | 12.52 | 11.88 | 12.41 | 12.41 | 3,043,526 |
| 29 Mar 2024 | 11.74 | 11.90 | 11.65 | 11.88 | 11.88 | 1,212,800 |
| 28 Mar 2024 | 11.19 | 11.68 | 11.19 | 11.60 | 11.60 | 2,390,259 |
| 27 Mar 2024 | 11.80 | 11.83 | 11.18 | 11.25 | 11.25 | 2,648,700 |
| 26 Mar 2024 | 11.62 | 12.09 | 11.16 | 11.86 | 11.86 | 3,819,800 |
| 25 Mar 2024 | 11.94 | 12.11 | 11.51 | 11.63 | 11.63 | 2,319,898 |
| 22 Mar 2024 | 12.37 | 12.55 | 11.86 | 12.02 | 12.02 | 2,339,398 |
| 21 Mar 2024 | 12.44 | 12.56 | 12.10 | 12.35 | 12.35 | 2,740,000 |
| 20 Mar 2024 | 12.15 | 12.29 | 12.03 | 12.28 | 12.28 | 1,738,300 |
| 19 Mar 2024 | 12.10 | 12.28 | 11.96 | 12.15 | 12.15 | 2,237,503 |
| 18 Mar 2024 | 11.88 | 12.14 | 11.76 | 12.14 | 12.14 | 2,649,400 |
| 15 Mar 2024 | 11.49 | 11.88 | 11.30 | 11.84 | 11.84 | 3,028,416 |
| 14 Mar 2024 | 11.41 | 11.62 | 11.20 | 11.43 | 11.43 | 2,322,900 |
| 13 Mar 2024 | 11.43 | 11.48 | 11.20 | 11.46 | 11.46 | 2,387,100 |
| 12 Mar 2024 | 11.37 | 11.58 | 11.06 | 11.33 | 11.33 | 2,883,400 |
| 11 Mar 2024 | 10.71 | 11.48 | 10.71 | 11.40 | 11.40 | 3,881,116 |
| 08 Mar 2024 | 10.88 | 10.94 | 10.50 | 10.71 | 10.71 | 1,554,716 |
| 07 Mar 2024 | 10.63 | 11.17 | 10.59 | 10.72 | 10.72 | 2,615,000 |
| 06 Mar 2024 | 10.52 | 10.73 | 10.37 | 10.58 | 10.58 | 1,924,108 |
| 05 Mar 2024 | 10.85 | 10.92 | 10.46 | 10.52 | 10.52 | 1,928,200 |
| 04 Mar 2024 | 11.00 | 11.17 | 10.55 | 10.85 | 10.85 | 2,031,026 |
| 01 Mar 2024 | 10.91 | 11.19 | 10.83 | 11.00 | 11.00 | 2,080,326 |
| 29 Feb 2024 | 10.04 | 10.90 | 10.03 | 10.88 | 10.88 | 3,310,000 |
| 28 Feb 2024 | 11.69 | 12.05 | 10.53 | 10.53 | 10.53 | 5,302,200 |
| 27 Feb 2024 | 11.44 | 11.70 | 11.20 | 11.70 | 11.70 | 3,441,425 |
| 26 Feb 2024 | 11.00 | 11.75 | 11.00 | 11.44 | 11.44 | 4,654,609 |
| 23 Feb 2024 | 10.90 | 10.96 | 10.43 | 10.92 | 10.92 | 4,222,740 |
| 22 Feb 2024 | 10.48 | 10.78 | 10.05 | 10.63 | 10.63 | 5,581,009 |
| 21 Feb 2024 | 9.58 | 10.48 | 9.58 | 10.48 | 10.48 | 2,486,100 |
| 20 Feb 2024 | 9.23 | 9.58 | 9.01 | 9.53 | 9.53 | 3,032,103 |
| 19 Feb 2024 | 8.89 | 9.50 | 8.86 | 9.23 | 9.23 | 4,199,609 |
| 08 Feb 2024 | 8.01 | 8.90 | 7.70 | 8.82 | 8.82 | 4,947,671 |
| 07 Feb 2024 | 9.00 | 9.00 | 8.12 | 8.13 | 8.13 | 6,780,344 |
| 06 Feb 2024 | 9.02 | 9.80 | 9.01 | 9.02 | 9.02 | 5,063,000 |
| 05 Feb 2024 | 10.68 | 11.10 | 10.01 | 10.01 | 10.01 | 1,259,267 |
| 02 Feb 2024 | 12.04 | 12.28 | 10.82 | 11.12 | 11.12 | 2,958,191 |
| 01 Feb 2024 | 12.52 | 12.52 | 11.80 | 12.02 | 12.02 | 2,169,900 |
| 31 Jan 2024 | 13.36 | 13.43 | 12.32 | 12.46 | 12.46 | 2,495,803 |
| 30 Jan 2024 | 13.52 | 13.75 | 13.23 | 13.33 | 13.33 | 1,956,000 |
| 29 Jan 2024 | 14.93 | 14.94 | 13.80 | 13.91 | 13.91 | 3,725,270 |
| 26 Jan 2024 | 14.15 | 15.40 | 14.15 | 14.98 | 14.98 | 4,159,099 |
| 25 Jan 2024 | 14.05 | 14.35 | 13.74 | 14.31 | 14.31 | 2,560,299 |
| 24 Jan 2024 | 13.95 | 14.65 | 13.40 | 13.91 | 13.91 | 3,052,319 |
| 23 Jan 2024 | 13.80 | 13.89 | 13.10 | 13.66 | 13.66 | 2,842,903 |
| 22 Jan 2024 | 15.20 | 15.41 | 14.02 | 14.02 | 14.02 | 4,115,890 |
| 19 Jan 2024 | 15.82 | 16.22 | 15.55 | 15.58 | 15.58 | 4,303,164 |
| 18 Jan 2024 | 15.64 | 16.98 | 15.53 | 16.07 | 16.07 | 6,593,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.