Shenzhen Sunxing Light Alloy Materials Co., Ltd. Class A 603978

SSE · China · Non-Energy Minerals

CNY 25.32-1.98 (-7.25%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 25.32	-7.25%	CNY 27.30	CNY 27.34	CNY 25.26	20.08M
2026-09-29	CNY 27.30	+1.98%	CNY 26.38	CNY 27.49	CNY 26.10	15.06M
2026-09-28	CNY 26.77	+2.92%	CNY 26.10	CNY 27.00	CNY 25.80	18.52M
2026-09-24	CNY 26.01	+1.13%	CNY 26.12	CNY 26.39	CNY 25.17	13.55M
2026-09-23	CNY 25.72	-1.83%	CNY 26.21	CNY 26.45	CNY 25.26	21.84M
2026-09-22	CNY 26.20	+6.16%	CNY 24.66	CNY 26.89	CNY 24.43	26.03M
2026-09-21	CNY 24.68	+8.15%	CNY 22.85	CNY 24.75	CNY 22.50	23.43M
2026-09-18	CNY 22.82	+3.59%	CNY 22.00	CNY 23.05	CNY 21.82	19.04M
2026-09-17	CNY 22.03	+2.32%	CNY 21.30	CNY 22.19	CNY 21.20	16.56M
2026-09-16	CNY 21.53	+3.21%	CNY 20.57	CNY 21.97	CNY 20.25	17.55M
2026-09-15	CNY 20.86	+3.78%	CNY 20.10	CNY 21.34	CNY 19.92	16.11M
2026-09-14	CNY 20.10	-0.45%	CNY 19.80	CNY 20.67	CNY 19.61	8.97M
2026-09-11	CNY 20.19	-2.75%	CNY 20.34	CNY 20.69	CNY 19.52	12.79M
2026-09-10	CNY 20.76	-3.13%	CNY 21.12	CNY 21.20	CNY 20.60	10.12M
2026-09-09	CNY 21.43	-0.79%	CNY 21.61	CNY 21.89	CNY 21.06	13.51M
2026-09-08	CNY 21.60	+0.89%	CNY 21.42	CNY 21.93	CNY 21.06	18.41M
2026-09-07	CNY 21.41	-2.24%	CNY 21.86	CNY 22.31	CNY 21.11	17.52M
2026-09-04	CNY 21.90	-4.99%	CNY 22.89	CNY 23.35	CNY 21.58	27.38M
2026-09-03	CNY 23.05	+1.95%	CNY 22.86	CNY 24.00	CNY 22.10	35.77M
2026-09-02	CNY 22.61	+10.02%	CNY 20.28	CNY 22.61	CNY 20.28	18.73M
2026-09-01	CNY 20.55	-1.77%	CNY 20.92	CNY 21.28	CNY 20.22	26.23M
2026-08-31	CNY 20.92	+9.99%	CNY 18.65	CNY 20.92	CNY 18.61	22.33M
2026-08-28	CNY 19.02	+0.48%	CNY 18.96	CNY 19.39	CNY 18.92	6.82M
2026-08-27	CNY 18.93	-1.05%	CNY 18.76	CNY 19.03	CNY 18.57	6.45M
2026-08-26	CNY 19.13	+0.53%	CNY 19.17	CNY 19.30	CNY 18.81	6.12M
2026-08-25	CNY 19.03	+0.90%	CNY 18.95	CNY 19.16	CNY 18.33	5.39M
2026-08-24	CNY 18.86	-0.53%	CNY 19.15	CNY 19.45	CNY 18.57	6.21M
2026-08-21	CNY 18.96	+2.49%	CNY 18.35	CNY 19.08	CNY 18.20	6.77M
2026-08-20	CNY 18.50	-1.18%	CNY 18.89	CNY 19.09	CNY 18.39	6.68M
2026-08-19	CNY 18.72	-4.83%	CNY 19.90	CNY 20.05	CNY 18.62	9.66M
2026-08-18	CNY 19.67	-0.66%	CNY 19.89	CNY 20.34	CNY 19.36	7.18M
2026-08-17	CNY 19.80	+2.06%	CNY 19.61	CNY 19.83	CNY 19.20	6.97M
2026-08-14	CNY 19.40	-0.46%	CNY 19.58	CNY 19.80	CNY 19.15	6.24M
2026-08-13	CNY 19.49	-2.40%	CNY 20.10	CNY 20.25	CNY 19.49	7.53M
2026-08-12	CNY 19.97	+1.01%	CNY 19.83	CNY 20.30	CNY 19.78	6.24M
2026-08-11	CNY 19.77	-0.70%	CNY 19.91	CNY 20.04	CNY 19.54	6.92M
2026-08-10	CNY 19.91	+1.37%	CNY 19.95	CNY 20.04	CNY 19.32	11.07M
2026-08-07	CNY 19.64	+0.26%	CNY 19.46	CNY 19.80	CNY 19.00	10.10M
2026-08-06	CNY 19.59	+2.35%	CNY 19.16	CNY 19.65	CNY 19.09	9.58M
2026-08-05	CNY 19.14	+0.95%	CNY 18.96	CNY 19.35	CNY 18.93	8.98M
2026-08-04	CNY 18.96	+3.38%	CNY 18.70	CNY 19.29	CNY 18.20	9.56M
2026-08-03	CNY 18.34	+3.56%	CNY 17.80	CNY 18.40	CNY 17.64	8.08M
2026-07-31	CNY 17.71	+1.84%	CNY 18.00	CNY 18.36	CNY 17.68	9.95M
2026-07-30	CNY 17.39	-4.19%	CNY 18.09	CNY 18.34	CNY 17.34	8.33M
2026-07-29	CNY 18.15	-0.06%	CNY 18.34	CNY 18.45	CNY 17.30	10.23M
2026-07-28	CNY 18.16	-1.41%	CNY 18.39	CNY 19.13	CNY 18.00	10.33M
2026-07-27	CNY 18.42	+4.54%	CNY 17.85	CNY 18.59	CNY 17.40	10.37M
2026-07-24	CNY 17.62	-2.38%	CNY 17.80	CNY 18.72	CNY 17.50	10.63M
2026-07-23	CNY 18.05	+4.21%	CNY 17.24	CNY 18.11	CNY 17.02	9.98M
2026-07-22	CNY 17.32	-1.76%	CNY 17.59	CNY 18.05	CNY 17.09	10.15M
2026-07-21	CNY 17.63	+3.46%	CNY 17.20	CNY 17.68	CNY 15.34	16.99M
2026-07-20	CNY 17.04	-6.22%	CNY 18.30	CNY 18.67	CNY 16.67	12.56M
2026-07-17	CNY 18.17	-6.34%	CNY 19.37	CNY 19.47	CNY 18.15	10.71M
2026-07-16	CNY 19.40	-3.72%	CNY 20.12	CNY 20.26	CNY 19.28	7.99M
2026-07-15	CNY 20.15	-5.09%	CNY 21.10	CNY 21.28	CNY 19.92	9.16M
2026-07-14	CNY 21.23	+2.91%	CNY 20.46	CNY 21.49	CNY 20.16	11.23M
2026-07-13	CNY 20.63	-9.99%	CNY 22.30	CNY 22.85	CNY 20.63	11.23M
2026-07-10	CNY 22.92	-3.94%	CNY 23.63	CNY 24.68	CNY 22.90	13.95M
2026-07-09	CNY 23.86	-0.79%	CNY 24.26	CNY 24.35	CNY 22.35	14.69M
2026-07-08	CNY 24.05	-6.78%	CNY 25.75	CNY 26.15	CNY 24.03	14.74M
2026-07-07	CNY 25.80	-4.94%	CNY 26.00	CNY 26.94	CNY 25.43	19.60M
2026-07-06	CNY 27.14	-10.01%	CNY 31.36	CNY 31.36	CNY 27.14	18.97M
2026-07-03	CNY 30.16	-10.00%	CNY 33.60	CNY 33.72	CNY 30.16	23.34M
2026-07-02	CNY 33.51	+0.90%	CNY 32.24	CNY 35.20	CNY 31.73	21.73M
2026-07-01	CNY 33.21	+5.66%	CNY 31.43	CNY 33.96	CNY 31.20	26.18M
2026-06-30	CNY 31.43	+5.33%	CNY 29.45	CNY 31.63	CNY 29.45	26.58M
2026-06-29	CNY 29.84	+8.04%	CNY 28.30	CNY 30.20	CNY 28.03	32.54M
2026-06-26	CNY 27.62	+0.58%	CNY 27.69	CNY 30.21	CNY 27.32	31.47M
2026-06-25	CNY 27.46	-5.64%	CNY 29.20	CNY 29.47	CNY 27.20	15.88M
2026-06-24	CNY 29.10	+0.76%	CNY 28.88	CNY 29.35	CNY 27.55	12.72M
2026-06-23	CNY 28.88	-2.04%	CNY 29.04	CNY 30.25	CNY 28.75	15.22M
2026-06-22	CNY 29.48	+7.28%	CNY 27.49	CNY 29.52	CNY 26.60	19.02M
2026-06-18	CNY 27.48	+1.63%	CNY 26.84	CNY 27.73	CNY 26.50	10.34M
2026-06-17	CNY 27.04	+1.08%	CNY 26.50	CNY 28.00	CNY 26.31	9.71M
2026-06-16	CNY 26.75	+3.48%	CNY 25.85	CNY 27.29	CNY 25.39	13.62M
2026-06-15	CNY 25.85	+0.43%	CNY 26.00	CNY 26.87	CNY 25.78	16.45M
2026-06-12	CNY 25.74	+4.46%	CNY 25.00	CNY 27.10	CNY 25.00	19.18M
2026-06-11	CNY 24.64	+0.78%	CNY 24.19	CNY 25.41	CNY 23.92	9.37M
2026-06-10	CNY 24.45	-2.98%	CNY 24.90	CNY 25.20	CNY 24.24	6.46M
2026-06-09	CNY 25.20	+0.84%	CNY 25.00	CNY 25.49	CNY 24.63	9.04M
2026-06-08	CNY 24.99	-6.58%	CNY 25.51	CNY 26.20	CNY 24.21	10.61M
2026-06-05	CNY 26.75	-4.09%	CNY 27.89	CNY 27.89	CNY 26.40	8.55M
2026-06-04	CNY 27.89	-1.27%	CNY 28.24	CNY 28.45	CNY 27.51	6.27M
2026-06-03	CNY 28.25	+2.24%	CNY 27.92	CNY 28.89	CNY 27.44	7.78M
2026-06-02	CNY 27.63	-2.37%	CNY 28.48	CNY 28.75	CNY 27.37	7.61M
2026-06-01	CNY 28.30	-1.26%	CNY 28.42	CNY 29.27	CNY 28.15	8.03M
2026-05-29	CNY 28.66	-4.59%	CNY 30.02	CNY 30.50	CNY 28.49	13.04M
2026-05-28	CNY 30.04	-5.50%	CNY 31.39	CNY 31.92	CNY 29.65	13.17M
2026-05-27	CNY 31.79	-0.93%	CNY 31.88	CNY 33.22	CNY 31.46	14.21M
2026-05-26	CNY 32.09	+0.41%	CNY 32.11	CNY 33.80	CNY 31.58	13.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 25.32	-7.25%	CNY 27.30	CNY 27.34	CNY 25.26	20.08M
2026-09-29	CNY 27.30	+1.98%	CNY 26.38	CNY 27.49	CNY 26.10	15.06M
2026-09-28	CNY 26.77	+2.92%	CNY 26.10	CNY 27.00	CNY 25.80	18.52M
2026-09-24	CNY 26.01	+1.13%	CNY 26.12	CNY 26.39	CNY 25.17	13.55M
2026-09-23	CNY 25.72	-1.83%	CNY 26.21	CNY 26.45	CNY 25.26	21.84M
2026-09-22	CNY 26.20	+6.16%	CNY 24.66	CNY 26.89	CNY 24.43	26.03M
2026-09-21	CNY 24.68	+8.15%	CNY 22.85	CNY 24.75	CNY 22.50	23.43M
2026-09-18	CNY 22.82	+3.59%	CNY 22.00	CNY 23.05	CNY 21.82	19.04M
2026-09-17	CNY 22.03	+2.32%	CNY 21.30	CNY 22.19	CNY 21.20	16.56M
2026-09-16	CNY 21.53	+3.21%	CNY 20.57	CNY 21.97	CNY 20.25	17.55M
2026-09-15	CNY 20.86	+3.78%	CNY 20.10	CNY 21.34	CNY 19.92	16.11M
2026-09-14	CNY 20.10	-0.45%	CNY 19.80	CNY 20.67	CNY 19.61	8.97M
2026-09-11	CNY 20.19	-2.75%	CNY 20.34	CNY 20.69	CNY 19.52	12.79M
2026-09-10	CNY 20.76	-3.13%	CNY 21.12	CNY 21.20	CNY 20.60	10.12M
2026-09-09	CNY 21.43	-0.79%	CNY 21.61	CNY 21.89	CNY 21.06	13.51M
2026-09-08	CNY 21.60	+0.89%	CNY 21.42	CNY 21.93	CNY 21.06	18.41M
2026-09-07	CNY 21.41	-2.24%	CNY 21.86	CNY 22.31	CNY 21.11	17.52M
2026-09-04	CNY 21.90	-4.99%	CNY 22.89	CNY 23.35	CNY 21.58	27.38M
2026-09-03	CNY 23.05	+1.95%	CNY 22.86	CNY 24.00	CNY 22.10	35.77M
2026-09-02	CNY 22.61	+10.02%	CNY 20.28	CNY 22.61	CNY 20.28	18.73M
2026-09-01	CNY 20.55	-1.77%	CNY 20.92	CNY 21.28	CNY 20.22	26.23M
2026-08-31	CNY 20.92	+9.99%	CNY 18.65	CNY 20.92	CNY 18.61	22.33M
2026-08-28	CNY 19.02	+0.48%	CNY 18.96	CNY 19.39	CNY 18.92	6.82M
2026-08-27	CNY 18.93	-1.05%	CNY 18.76	CNY 19.03	CNY 18.57	6.45M
2026-08-26	CNY 19.13	+0.53%	CNY 19.17	CNY 19.30	CNY 18.81	6.12M
2026-08-25	CNY 19.03	+0.90%	CNY 18.95	CNY 19.16	CNY 18.33	5.39M
2026-08-24	CNY 18.86	-0.53%	CNY 19.15	CNY 19.45	CNY 18.57	6.21M
2026-08-21	CNY 18.96	+2.49%	CNY 18.35	CNY 19.08	CNY 18.20	6.77M
2026-08-20	CNY 18.50	-1.18%	CNY 18.89	CNY 19.09	CNY 18.39	6.68M
2026-08-19	CNY 18.72	-4.83%	CNY 19.90	CNY 20.05	CNY 18.62	9.66M
2026-08-18	CNY 19.67	-0.66%	CNY 19.89	CNY 20.34	CNY 19.36	7.18M
2026-08-17	CNY 19.80	+2.06%	CNY 19.61	CNY 19.83	CNY 19.20	6.97M
2026-08-14	CNY 19.40	-0.46%	CNY 19.58	CNY 19.80	CNY 19.15	6.24M
2026-08-13	CNY 19.49	-2.40%	CNY 20.10	CNY 20.25	CNY 19.49	7.53M
2026-08-12	CNY 19.97	+1.01%	CNY 19.83	CNY 20.30	CNY 19.78	6.24M
2026-08-11	CNY 19.77	-0.70%	CNY 19.91	CNY 20.04	CNY 19.54	6.92M
2026-08-10	CNY 19.91	+1.37%	CNY 19.95	CNY 20.04	CNY 19.32	11.07M
2026-08-07	CNY 19.64	+0.26%	CNY 19.46	CNY 19.80	CNY 19.00	10.10M
2026-08-06	CNY 19.59	+2.35%	CNY 19.16	CNY 19.65	CNY 19.09	9.58M
2026-08-05	CNY 19.14	+0.95%	CNY 18.96	CNY 19.35	CNY 18.93	8.98M
2026-08-04	CNY 18.96	+3.38%	CNY 18.70	CNY 19.29	CNY 18.20	9.56M
2026-08-03	CNY 18.34	+3.56%	CNY 17.80	CNY 18.40	CNY 17.64	8.08M
2026-07-31	CNY 17.71	+1.84%	CNY 18.00	CNY 18.36	CNY 17.68	9.95M
2026-07-30	CNY 17.39	-4.19%	CNY 18.09	CNY 18.34	CNY 17.34	8.33M
2026-07-29	CNY 18.15	-0.06%	CNY 18.34	CNY 18.45	CNY 17.30	10.23M
2026-07-28	CNY 18.16	-1.41%	CNY 18.39	CNY 19.13	CNY 18.00	10.33M
2026-07-27	CNY 18.42	+4.54%	CNY 17.85	CNY 18.59	CNY 17.40	10.37M
2026-07-24	CNY 17.62	-2.38%	CNY 17.80	CNY 18.72	CNY 17.50	10.63M
2026-07-23	CNY 18.05	+4.21%	CNY 17.24	CNY 18.11	CNY 17.02	9.98M
2026-07-22	CNY 17.32	-1.76%	CNY 17.59	CNY 18.05	CNY 17.09	10.15M
2026-07-21	CNY 17.63	+3.46%	CNY 17.20	CNY 17.68	CNY 15.34	16.99M
2026-07-20	CNY 17.04	-6.22%	CNY 18.30	CNY 18.67	CNY 16.67	12.56M
2026-07-17	CNY 18.17	-6.34%	CNY 19.37	CNY 19.47	CNY 18.15	10.71M
2026-07-16	CNY 19.40	-3.72%	CNY 20.12	CNY 20.26	CNY 19.28	7.99M
2026-07-15	CNY 20.15	-5.09%	CNY 21.10	CNY 21.28	CNY 19.92	9.16M
2026-07-14	CNY 21.23	+2.91%	CNY 20.46	CNY 21.49	CNY 20.16	11.23M
2026-07-13	CNY 20.63	-9.99%	CNY 22.30	CNY 22.85	CNY 20.63	11.23M
2026-07-10	CNY 22.92	-3.94%	CNY 23.63	CNY 24.68	CNY 22.90	13.95M
2026-07-09	CNY 23.86	-0.79%	CNY 24.26	CNY 24.35	CNY 22.35	14.69M
2026-07-08	CNY 24.05	-6.78%	CNY 25.75	CNY 26.15	CNY 24.03	14.74M
2026-07-07	CNY 25.80	-4.94%	CNY 26.00	CNY 26.94	CNY 25.43	19.60M
2026-07-06	CNY 27.14	-10.01%	CNY 31.36	CNY 31.36	CNY 27.14	18.97M
2026-07-03	CNY 30.16	-10.00%	CNY 33.60	CNY 33.72	CNY 30.16	23.34M
2026-07-02	CNY 33.51	+0.90%	CNY 32.24	CNY 35.20	CNY 31.73	21.73M
2026-07-01	CNY 33.21	+5.66%	CNY 31.43	CNY 33.96	CNY 31.20	26.18M
2026-06-30	CNY 31.43	+5.33%	CNY 29.45	CNY 31.63	CNY 29.45	26.58M
2026-06-29	CNY 29.84	+8.04%	CNY 28.30	CNY 30.20	CNY 28.03	32.54M
2026-06-26	CNY 27.62	+0.58%	CNY 27.69	CNY 30.21	CNY 27.32	31.47M
2026-06-25	CNY 27.46	-5.64%	CNY 29.20	CNY 29.47	CNY 27.20	15.88M
2026-06-24	CNY 29.10	+0.76%	CNY 28.88	CNY 29.35	CNY 27.55	12.72M
2026-06-23	CNY 28.88	-2.04%	CNY 29.04	CNY 30.25	CNY 28.75	15.22M
2026-06-22	CNY 29.48	+7.28%	CNY 27.49	CNY 29.52	CNY 26.60	19.02M
2026-06-18	CNY 27.48	+1.63%	CNY 26.84	CNY 27.73	CNY 26.50	10.34M
2026-06-17	CNY 27.04	+1.08%	CNY 26.50	CNY 28.00	CNY 26.31	9.71M
2026-06-16	CNY 26.75	+3.48%	CNY 25.85	CNY 27.29	CNY 25.39	13.62M
2026-06-15	CNY 25.85	+0.43%	CNY 26.00	CNY 26.87	CNY 25.78	16.45M
2026-06-12	CNY 25.74	+4.46%	CNY 25.00	CNY 27.10	CNY 25.00	19.18M
2026-06-11	CNY 24.64	+0.78%	CNY 24.19	CNY 25.41	CNY 23.92	9.37M
2026-06-10	CNY 24.45	-2.98%	CNY 24.90	CNY 25.20	CNY 24.24	6.46M
2026-06-09	CNY 25.20	+0.84%	CNY 25.00	CNY 25.49	CNY 24.63	9.04M
2026-06-08	CNY 24.99	-6.58%	CNY 25.51	CNY 26.20	CNY 24.21	10.61M
2026-06-05	CNY 26.75	-4.09%	CNY 27.89	CNY 27.89	CNY 26.40	8.55M
2026-06-04	CNY 27.89	-1.27%	CNY 28.24	CNY 28.45	CNY 27.51	6.27M
2026-06-03	CNY 28.25	+2.24%	CNY 27.92	CNY 28.89	CNY 27.44	7.78M
2026-06-02	CNY 27.63	-2.37%	CNY 28.48	CNY 28.75	CNY 27.37	7.61M
2026-06-01	CNY 28.30	-1.26%	CNY 28.42	CNY 29.27	CNY 28.15	8.03M
2026-05-29	CNY 28.66	-4.59%	CNY 30.02	CNY 30.50	CNY 28.49	13.04M
2026-05-28	CNY 30.04	-5.50%	CNY 31.39	CNY 31.92	CNY 29.65	13.17M
2026-05-27	CNY 31.79	-0.93%	CNY 31.88	CNY 33.22	CNY 31.46	14.21M
2026-05-26	CNY 32.09	+0.41%	CNY 32.11	CNY 33.80	CNY 31.58	13.82M