Sanxiang Advanced Materials Co., Ltd Class A 603663
SSE · China · Non-Energy Minerals
CNY 43.24-1.02 (-2.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.24 | -2.30% | CNY 44.59 | CNY 45.13 | CNY 43.02 | 12.82M |
| 2026-09-29 | CNY 44.26 | +2.03% | CNY 43.36 | CNY 45.33 | CNY 42.61 | 17.50M |
| 2026-09-28 | CNY 43.38 | -10.00% | CNY 47.58 | CNY 47.95 | CNY 43.38 | 27.86M |
| 2026-09-24 | CNY 48.20 | +2.55% | CNY 46.63 | CNY 50.38 | CNY 46.01 | 32.86M |
| 2026-09-23 | CNY 47.00 | -2.41% | CNY 48.00 | CNY 48.13 | CNY 46.69 | 19.93M |
| 2026-09-22 | CNY 48.16 | -3.33% | CNY 51.00 | CNY 51.51 | CNY 47.75 | 34.25M |
| 2026-09-21 | CNY 49.82 | +10.00% | CNY 47.07 | CNY 49.82 | CNY 46.50 | 23.53M |
| 2026-09-18 | CNY 45.29 | +3.83% | CNY 44.20 | CNY 45.87 | CNY 43.36 | 24.79M |
| 2026-09-17 | CNY 43.62 | -2.74% | CNY 44.50 | CNY 45.02 | CNY 43.58 | 22.13M |
| 2026-09-16 | CNY 44.85 | +3.27% | CNY 43.79 | CNY 45.41 | CNY 42.74 | 23.76M |
| 2026-09-15 | CNY 43.43 | -0.44% | CNY 43.60 | CNY 44.78 | CNY 43.16 | 21.51M |
| 2026-09-14 | CNY 43.62 | +5.01% | CNY 40.86 | CNY 44.11 | CNY 40.10 | 28.16M |
| 2026-09-11 | CNY 41.54 | -3.80% | CNY 42.51 | CNY 42.85 | CNY 40.59 | 26.92M |
| 2026-09-10 | CNY 43.18 | +2.98% | CNY 41.75 | CNY 43.95 | CNY 39.75 | 42.21M |
| 2026-09-09 | CNY 41.93 | +7.21% | CNY 39.51 | CNY 43.02 | CNY 39.32 | 42.82M |
| 2026-09-08 | CNY 39.11 | -2.49% | CNY 39.92 | CNY 40.39 | CNY 38.94 | 12.60M |
| 2026-09-07 | CNY 40.11 | +5.00% | CNY 38.69 | CNY 40.39 | CNY 38.26 | 17.64M |
| 2026-09-04 | CNY 38.20 | -5.47% | CNY 40.80 | CNY 41.77 | CNY 37.95 | 22.43M |
| 2026-09-03 | CNY 40.41 | -1.39% | CNY 41.50 | CNY 41.50 | CNY 39.93 | 15.41M |
| 2026-09-02 | CNY 40.98 | -1.87% | CNY 41.00 | CNY 41.77 | CNY 40.73 | 13.35M |
| 2026-09-01 | CNY 41.76 | -4.70% | CNY 43.53 | CNY 43.90 | CNY 41.01 | 21.43M |
| 2026-08-31 | CNY 43.82 | +1.08% | CNY 42.49 | CNY 44.00 | CNY 41.58 | 20.26M |
| 2026-08-28 | CNY 43.35 | -1.83% | CNY 44.99 | CNY 45.73 | CNY 43.24 | 23.47M |
| 2026-08-27 | CNY 44.16 | +7.24% | CNY 41.42 | CNY 44.37 | CNY 40.81 | 30.14M |
| 2026-08-26 | CNY 41.18 | -0.05% | CNY 41.44 | CNY 41.96 | CNY 40.13 | 17.44M |
| 2026-08-25 | CNY 41.20 | -0.99% | CNY 41.31 | CNY 42.50 | CNY 39.82 | 21.86M |
| 2026-08-24 | CNY 41.61 | -3.48% | CNY 43.30 | CNY 43.80 | CNY 40.13 | 32.53M |
| 2026-08-21 | CNY 43.11 | +5.77% | CNY 40.60 | CNY 43.52 | CNY 39.90 | 25.95M |
| 2026-08-20 | CNY 40.76 | -1.26% | CNY 41.97 | CNY 42.47 | CNY 40.30 | 29.78M |
| 2026-08-19 | CNY 41.28 | -10.01% | CNY 44.00 | CNY 46.37 | CNY 41.28 | 35.00M |
| 2026-08-18 | CNY 45.87 | +2.71% | CNY 44.67 | CNY 48.08 | CNY 44.42 | 46.28M |
| 2026-08-17 | CNY 44.66 | +6.13% | CNY 43.85 | CNY 44.70 | CNY 41.73 | 44.53M |
| 2026-08-14 | CNY 42.08 | +5.57% | CNY 39.91 | CNY 42.98 | CNY 39.72 | 35.68M |
| 2026-08-13 | CNY 39.86 | -3.51% | CNY 41.84 | CNY 42.31 | CNY 39.70 | 25.32M |
| 2026-08-12 | CNY 41.31 | +2.13% | CNY 40.60 | CNY 41.70 | CNY 40.23 | 21.08M |
| 2026-08-11 | CNY 40.45 | -0.59% | CNY 40.05 | CNY 41.80 | CNY 39.68 | 22.39M |
| 2026-08-10 | CNY 40.69 | +1.42% | CNY 40.66 | CNY 41.47 | CNY 39.24 | 29.42M |
| 2026-08-07 | CNY 40.12 | +2.06% | CNY 39.12 | CNY 40.68 | CNY 37.80 | 38.24M |
| 2026-08-06 | CNY 39.31 | +5.50% | CNY 37.27 | CNY 39.63 | CNY 37.00 | 43.79M |
| 2026-08-05 | CNY 37.26 | +10.01% | CNY 33.87 | CNY 37.26 | CNY 33.62 | 16.10M |
| 2026-08-04 | CNY 33.87 | +5.98% | CNY 32.44 | CNY 34.17 | CNY 31.59 | 19.07M |
| 2026-08-03 | CNY 31.96 | -5.16% | CNY 33.49 | CNY 34.26 | CNY 31.50 | 20.42M |
| 2026-07-31 | CNY 33.70 | +0.09% | CNY 36.37 | CNY 36.56 | CNY 33.50 | 17.67M |
| 2026-07-30 | CNY 33.67 | -9.00% | CNY 37.03 | CNY 37.42 | CNY 33.52 | 19.60M |
| 2026-07-29 | CNY 37.00 | -2.61% | CNY 38.33 | CNY 38.33 | CNY 35.45 | 16.41M |
| 2026-07-28 | CNY 37.99 | -6.57% | CNY 39.89 | CNY 41.30 | CNY 37.65 | 14.05M |
| 2026-07-27 | CNY 40.66 | +5.06% | CNY 39.03 | CNY 40.80 | CNY 37.80 | 14.14M |
| 2026-07-24 | CNY 38.70 | -5.70% | CNY 40.50 | CNY 40.98 | CNY 38.56 | 16.73M |
| 2026-07-23 | CNY 41.04 | -2.43% | CNY 42.85 | CNY 43.36 | CNY 40.60 | 19.21M |
| 2026-07-22 | CNY 42.06 | +0.14% | CNY 42.90 | CNY 44.75 | CNY 41.34 | 27.38M |
| 2026-07-21 | CNY 42.00 | +10.01% | CNY 39.33 | CNY 42.00 | CNY 37.01 | 19.34M |
| 2026-07-20 | CNY 38.18 | -8.68% | CNY 42.59 | CNY 43.56 | CNY 37.63 | 26.22M |
| 2026-07-17 | CNY 41.81 | -7.82% | CNY 45.01 | CNY 46.33 | CNY 41.81 | 15.86M |
| 2026-07-16 | CNY 45.36 | -7.45% | CNY 49.24 | CNY 49.30 | CNY 44.90 | 19.67M |
| 2026-07-15 | CNY 49.01 | -5.74% | CNY 52.17 | CNY 53.20 | CNY 48.70 | 14.65M |
| 2026-07-14 | CNY 51.99 | +2.54% | CNY 51.42 | CNY 52.29 | CNY 49.96 | 14.82M |
| 2026-07-13 | CNY 50.71 | -4.04% | CNY 52.92 | CNY 53.57 | CNY 50.05 | 20.05M |
| 2026-07-10 | CNY 52.84 | -7.10% | CNY 57.46 | CNY 58.51 | CNY 52.84 | 21.98M |
| 2026-07-09 | CNY 56.88 | +4.46% | CNY 55.49 | CNY 57.28 | CNY 52.14 | 19.67M |
| 2026-07-08 | CNY 54.45 | -5.52% | CNY 58.57 | CNY 58.64 | CNY 54.29 | 15.48M |
| 2026-07-07 | CNY 57.63 | -1.05% | CNY 57.71 | CNY 58.49 | CNY 56.17 | 18.83M |
| 2026-07-06 | CNY 58.24 | -4.95% | CNY 61.43 | CNY 62.54 | CNY 57.29 | 25.99M |
| 2026-07-03 | CNY 61.28 | -4.25% | CNY 63.74 | CNY 64.08 | CNY 61.26 | 21.08M |
| 2026-07-02 | CNY 64.00 | -4.70% | CNY 63.84 | CNY 68.71 | CNY 63.49 | 27.46M |
| 2026-07-01 | CNY 67.16 | -2.37% | CNY 68.80 | CNY 71.54 | CNY 65.63 | 27.45M |
| 2026-06-30 | CNY 68.79 | +0.33% | CNY 67.13 | CNY 70.04 | CNY 63.80 | 28.88M |
| 2026-06-29 | CNY 68.56 | +1.53% | CNY 68.73 | CNY 70.49 | CNY 63.57 | 35.85M |
| 2026-06-26 | CNY 67.52 | -5.92% | CNY 70.31 | CNY 70.57 | CNY 66.36 | 31.20M |
| 2026-06-25 | CNY 71.77 | -3.21% | CNY 74.34 | CNY 75.00 | CNY 68.43 | 40.20M |
| 2026-06-24 | CNY 74.15 | +2.71% | CNY 72.86 | CNY 75.61 | CNY 69.14 | 42.66M |
| 2026-06-23 | CNY 72.19 | +5.02% | CNY 71.43 | CNY 75.61 | CNY 68.79 | 67.93M |
| 2026-06-22 | CNY 68.74 | +10.00% | CNY 65.61 | CNY 68.74 | CNY 64.39 | 37.54M |
| 2026-06-18 | CNY 62.49 | +9.99% | CNY 59.47 | CNY 62.49 | CNY 59.45 | 26.15M |
| 2026-06-17 | CNY 56.81 | -4.15% | CNY 59.29 | CNY 61.43 | CNY 55.22 | 41.27M |
| 2026-06-16 | CNY 59.27 | +9.99% | CNY 54.29 | CNY 59.27 | CNY 52.49 | 26.87M |
| 2026-06-15 | CNY 53.89 | +3.91% | CNY 53.88 | CNY 54.41 | CNY 49.93 | 32.30M |
| 2026-06-12 | CNY 51.86 | -2.41% | CNY 54.29 | CNY 56.79 | CNY 51.21 | 37.23M |
| 2026-06-11 | CNY 53.14 | -0.53% | CNY 52.76 | CNY 54.47 | CNY 50.89 | 40.86M |
| 2026-06-10 | CNY 53.42 | +7.15% | CNY 50.86 | CNY 53.64 | CNY 50.14 | 49.92M |
| 2026-06-09 | CNY 49.86 | +10.01% | CNY 46.77 | CNY 49.86 | CNY 45.71 | 35.90M |
| 2026-06-08 | CNY 45.32 | -2.79% | CNY 42.90 | CNY 46.94 | CNY 42.90 | 23.32M |
| 2026-06-05 | CNY 46.62 | -2.44% | CNY 46.43 | CNY 48.09 | CNY 45.20 | 31.89M |
| 2026-06-04 | CNY 47.79 | -1.57% | CNY 49.32 | CNY 50.86 | CNY 46.43 | 52.62M |
| 2026-06-03 | CNY 48.55 | +10.00% | CNY 44.14 | CNY 48.55 | CNY 44.14 | 27.43M |
| 2026-06-02 | CNY 44.14 | +3.80% | CNY 42.89 | CNY 44.71 | CNY 42.77 | 29.28M |
| 2026-06-01 | CNY 42.52 | +1.12% | CNY 41.79 | CNY 44.91 | CNY 41.51 | 30.74M |
| 2026-05-29 | CNY 42.05 | -7.58% | CNY 46.26 | CNY 46.27 | CNY 41.75 | 47.03M |
| 2026-05-28 | CNY 45.50 | -0.67% | CNY 46.20 | CNY 47.19 | CNY 42.40 | 54.75M |
| 2026-05-27 | CNY 45.81 | +10.00% | CNY 42.00 | CNY 45.81 | CNY 41.95 | 29.60M |
| 2026-05-26 | CNY 41.64 | +4.97% | CNY 39.67 | CNY 43.04 | CNY 39.67 | 50.18M |