Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Sanxiang Advanced Materials Co., Ltd. (603663.SS)

24.44
+0.68
+(2.86%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202524.2024.5723.8524.4424.4412,444,344
Apr 30, 202523.0023.9722.7023.7623.7613,205,300
Apr 29, 202522.2223.1922.1122.9622.9611,529,500
Apr 28, 202523.4623.5822.0022.1522.1517,183,641
Apr 25, 202523.4923.5522.9023.2823.2822,336,077
Apr 24, 202524.0524.7523.7724.4924.4915,634,814
Apr 23, 202523.9724.5023.8224.1724.1712,727,673
Apr 22, 202524.3324.4323.7523.7823.7812,137,953
Apr 21, 202523.2724.6123.2724.5024.5017,939,168
Apr 18, 202523.7723.7722.9023.3723.3713,363,364
Apr 17, 202523.9024.4923.3823.8623.8618,430,218
Apr 16, 202523.6124.8823.0823.3823.3816,940,870
Apr 15, 202523.8024.7323.5423.6123.6118,178,856
Apr 14, 202522.8223.9622.8223.6523.6518,159,412
Apr 11, 202521.4123.1521.2922.4922.4916,355,094
Apr 10, 202521.5022.1821.3121.6821.6814,568,705
Apr 9, 202519.8821.1018.7820.8820.8817,821,791
Apr 8, 202520.2020.8619.1420.3720.3721,683,059
Apr 7, 202521.0121.8920.9820.9820.989,182,145
Apr 3, 202522.8223.5722.8023.3123.3110,882,864
Apr 2, 202523.6223.8323.1023.4623.4613,228,300
Apr 1, 202523.2023.5522.8623.3323.3312,486,457
Mar 31, 202522.8723.2522.3223.1223.1216,774,368
Mar 28, 202522.4824.0022.1523.2523.2524,458,028
Mar 27, 202522.8023.2122.4422.6722.6710,529,800
Mar 26, 202523.3123.6022.7922.8922.8911,528,837
Mar 25, 202523.1024.3723.0623.1323.1319,679,627
Mar 24, 202523.1823.6922.4523.0223.0214,464,178
Mar 21, 202524.1224.3023.0923.1823.1820,672,478
Mar 20, 202525.4325.4324.4724.5024.5014,649,160
Mar 19, 202526.0026.1425.1925.4325.4319,829,404
Mar 18, 202526.2026.9925.8526.2126.2129,602,027
Mar 17, 202525.0026.5024.1225.9325.9341,809,277
Mar 14, 202523.9724.6123.6324.5524.5521,607,152
Mar 13, 202524.3624.6023.6823.9723.9721,979,663
Mar 12, 202525.0125.0524.3424.3524.3522,122,777
Mar 11, 202525.0125.9424.6424.8724.8725,566,690
Mar 10, 202524.7025.6724.5425.4125.4129,862,343
Mar 7, 202525.9426.2624.6724.9024.9036,179,808
Mar 6, 202524.7026.7324.6025.9525.9548,332,797
Mar 5, 202524.2025.7623.9625.0825.0858,488,669
Mar 4, 202524.7526.0624.7524.7524.7561,577,183
Mar 3, 202529.6030.7327.1327.5027.5067,824,483
Feb 28, 202526.0427.9426.0427.9427.9422,623,451
Feb 27, 202524.8825.7824.0625.4025.4050,366,324
Feb 26, 202521.5123.4421.5123.4423.4416,422,578
Feb 25, 202520.6821.9620.6821.3121.3114,495,129
Feb 24, 202521.2921.6520.3021.1821.1817,127,576
Feb 21, 202521.0121.8520.6521.5021.5017,748,510
Feb 20, 202520.1421.1920.1421.0221.0219,876,842
Feb 19, 202519.5220.2319.5020.1320.1314,235,247
Feb 18, 202520.3620.5619.4819.5519.5518,014,169
Feb 17, 202519.8820.7119.8820.2220.2226,161,350
Feb 14, 202519.0620.5918.9819.8619.8629,184,904
Feb 13, 202518.3219.7718.3019.0819.0828,671,663
Feb 12, 202518.0718.4417.8218.3518.3510,696,451
Feb 11, 202518.2418.4018.0618.1518.156,923,096
Feb 10, 202518.0718.2917.7118.2318.2311,572,034
Feb 7, 202518.1018.2517.7818.0718.0712,839,371
Feb 6, 202517.1318.2817.0018.2718.2715,401,359
Feb 5, 202517.1517.2917.0117.1217.124,953,975
Jan 27, 202517.4517.6016.9217.0717.075,046,495
Jan 24, 202517.1117.4217.1117.3817.385,342,041
Jan 23, 202517.5317.7817.2217.2317.236,996,558
Jan 22, 202517.4917.9317.4017.4717.476,347,000
Jan 21, 202517.9017.9217.4317.6417.646,844,840
Jan 20, 202517.8018.0117.5917.8617.8611,403,927
Jan 17, 202517.3817.8517.2517.7817.7814,029,831
Jan 16, 202516.8617.7116.8417.4817.4815,999,265
Jan 15, 202516.9917.3016.7616.7716.7712,008,874
Jan 14, 202516.7117.5416.5117.4617.4612,717,112
Jan 13, 202516.8017.0416.4916.7516.757,976,124
Jan 10, 202517.5317.9316.8716.8716.8715,577,959
Jan 9, 202517.1018.4117.0717.7917.7922,057,340
Jan 8, 202516.6518.1816.0917.3817.3820,398,604
Jan 7, 202516.5016.8916.0016.8516.8511,622,192
Jan 6, 202516.9517.2916.3416.5916.5915,609,581
Jan 3, 202516.1017.3315.9316.7716.7720,283,344
Jan 2, 202515.9216.5515.7416.1116.118,306,952
Dec 31, 202416.4016.4515.9315.9515.955,036,200
Dec 30, 202416.4416.6316.2116.3916.394,824,906
Dec 27, 202416.4716.7216.3616.5516.557,752,042
Dec 26, 202416.3016.7816.3016.5016.5010,243,462
Dec 25, 202416.2016.3015.8116.0016.004,287,800
Dec 24, 202415.8616.2315.8616.2016.205,650,895
Dec 23, 202416.4216.5515.8415.8615.866,392,676
Dec 20, 202416.1716.8316.1116.4216.427,148,293
Dec 19, 202416.1116.2315.9516.1816.184,811,967
Dec 18, 202416.3216.3816.0116.1816.185,543,144
Dec 17, 202416.8717.3616.1916.4016.4011,400,319
Dec 16, 202416.7517.1516.4716.9616.969,949,108
Dec 13, 202417.0017.0016.6916.6916.697,194,279
Dec 12, 202417.2317.2616.8417.0917.097,573,337
Dec 11, 202417.2017.2817.0517.1417.146,431,792
Dec 10, 202417.5517.6617.0917.2017.2012,392,760
Dec 9, 202417.0517.6616.9217.1517.1512,691,060
Dec 6, 202417.0817.2816.7617.0517.059,228,384
Dec 5, 202416.8017.3916.6817.0917.0910,006,949
Dec 4, 202417.3717.4616.8116.8516.8510,171,108
Dec 3, 202417.5817.7417.3017.5017.509,635,940
Dec 2, 202417.1317.8616.8817.5817.5813,356,166
Nov 29, 202416.7617.2816.4017.1317.1316,059,078
Nov 28, 202417.2817.8316.9616.9816.9816,542,284
Nov 27, 202416.9117.4416.3717.4217.4220,037,254
Nov 26, 202419.0419.0917.3317.3417.3431,998,840
Nov 25, 202417.9119.5117.9119.2319.2333,574,794
Nov 22, 202418.8819.2417.7917.8117.8123,769,031
Nov 21, 202419.3619.6518.6818.9018.9023,457,576
Nov 20, 202418.4519.4918.3119.4019.4029,645,181
Nov 19, 202417.4018.6816.9018.6718.6723,210,759
Nov 18, 202418.0418.6617.2817.5117.5122,245,461
Nov 15, 202418.0619.2617.8917.9617.9627,462,514
Nov 14, 202418.7920.3418.5018.7218.7234,822,890
Nov 13, 202418.2919.0518.1018.6918.6919,085,249
Nov 12, 202419.3919.8418.3418.5018.5025,557,096
Nov 11, 202418.4019.8818.2119.4019.4027,241,497
Nov 8, 202418.7020.0018.6818.7418.7433,012,716
Nov 7, 202418.9219.3018.3718.7618.7637,528,822
Nov 6, 202418.1219.5418.1218.7218.7248,946,537
Nov 5, 202417.2218.1617.0817.7617.7629,592,926
Nov 4, 202418.0018.1017.0317.3517.3531,205,835
Nov 1, 202417.5018.8817.3018.0018.0037,984,418
Oct 31, 202417.3017.6717.0117.6117.6119,178,553
Oct 30, 202417.2517.6516.8317.1017.1017,413,926
Oct 29, 202417.8017.8017.3017.3117.3117,269,316
Oct 28, 202418.3018.3817.4217.5417.5424,329,718
Oct 25, 202417.3018.3017.2818.0818.0833,607,626
Oct 24, 202417.1317.3216.5616.9216.9217,570,535
Oct 23, 202417.2017.5816.7617.1617.1624,690,964
Oct 22, 202417.0117.3316.6016.9816.9821,297,003
Oct 21, 202416.4817.1516.1816.8016.8025,450,395
Oct 18, 202415.2816.3115.2015.8615.8617,222,955
Oct 17, 202415.5815.8215.3015.3515.359,843,071
Oct 16, 202415.8616.0015.4115.5815.5810,204,553
Oct 15, 202416.1916.3515.8415.8615.8615,196,453
Oct 14, 202415.2816.2015.0016.1916.1917,537,345
Oct 11, 202416.0316.0314.9715.1915.1913,414,680
Oct 10, 202416.5016.7815.8816.1116.1118,502,770
Oct 9, 202418.5018.5016.1616.1716.1728,538,722
Oct 8, 202418.1018.1016.8517.9317.9337,242,523
Sep 30, 202415.8016.4615.5116.4516.4536,378,523
Sep 27, 202414.5814.9914.4514.9614.9613,087,559
Sep 26, 202414.0914.3013.7914.3014.3015,969,391
Sep 25, 202413.9814.4713.8913.9513.9522,394,001
Sep 24, 202413.2513.7513.2213.7413.7417,304,407
Sep 23, 202413.1913.4613.1413.2313.237,952,524
Sep 20, 202413.4513.5013.1113.2113.218,764,612
Sep 19, 202413.5013.6713.2213.4313.4310,209,200
Sep 18, 202413.5013.5013.0113.2913.298,689,156
Sep 13, 202414.3014.3013.2413.2713.2719,754,993
Sep 12, 202414.5014.5814.1414.1414.1416,388,472
Sep 11, 202414.1914.8714.1014.5614.5620,987,790
Sep 10, 202414.4814.4813.9214.2014.2013,444,009
Sep 9, 202414.4014.7014.0614.2814.2813,387,591
Sep 6, 202415.0015.2514.4014.4514.4522,614,523
Sep 5, 202415.0015.2014.5015.0015.0025,948,421
Sep 4, 202414.8015.8114.6015.2515.2540,329,695
Sep 3, 202414.6615.4814.4915.0815.0830,459,310
Sep 2, 202414.7515.6514.4714.8114.8133,141,522
Aug 30, 202414.6214.9714.3014.7414.7432,849,482
Aug 29, 202414.5015.2214.4414.8614.8636,969,760
Aug 28, 202414.9815.0414.2314.2514.2527,392,709
Aug 27, 202414.7915.3514.5514.8714.8744,907,051
Aug 26, 202413.7014.8813.6014.8814.8819,377,468
Aug 23, 202414.2414.3513.3813.5313.5328,451,454
Aug 22, 202414.0015.1013.8814.4514.4544,670,584
Aug 21, 202412.3513.7712.3513.7713.7720,424,584
Aug 20, 202412.6913.1112.4512.5212.527,062,157
Aug 19, 202412.7312.8812.6112.6312.633,120,314
Aug 16, 202412.9212.9712.7012.7412.743,744,700
Aug 15, 202412.6212.9912.5212.8612.865,254,984
Aug 14, 202413.1113.1112.6012.7212.725,461,096
Aug 13, 202412.9613.1112.8013.1113.114,099,240
Aug 12, 202413.3013.3512.8212.9212.925,072,114
Aug 9, 202413.3013.5313.2013.2413.245,943,900
Aug 8, 202413.8113.8513.1513.1713.1710,627,756
Aug 7, 202414.2314.2813.7913.8113.8110,605,004
Aug 6, 202413.8814.6013.5014.1914.1919,229,649
Aug 5, 202414.1514.1513.3613.3713.3711,655,179
Aug 2, 202414.0014.4213.8113.9613.9612,162,723
Aug 1, 202414.0014.4713.8914.0614.0615,774,401
Jul 31, 202413.2713.9313.1713.8413.8414,725,556
Jul 30, 202412.8113.6312.7613.2113.2113,137,780
Jul 29, 202412.8113.1012.6212.9312.935,942,980
Jul 26, 202412.7013.0812.6812.8612.865,571,164
Jul 25, 202412.5412.9412.5012.7812.784,629,400
Jul 24, 202412.6012.8412.4812.6612.665,371,260
Jul 23, 202413.1213.2412.6512.6812.686,519,274
Jul 22, 202413.1113.1912.9913.0713.074,102,089
Jul 19, 202413.1113.3313.0013.1413.144,868,039
Jul 18, 2024 0.075 Dividend
Jul 18, 202413.0913.2812.7513.2213.226,828,820
Jul 17, 202413.7313.8513.1413.1613.098,778,740
Jul 16, 202413.7613.9913.5813.7813.706,603,021
Jul 15, 202414.3114.3113.6713.7013.6211,308,995
Jul 12, 202414.8014.9014.1514.4114.3318,540,974
Jul 11, 202413.7014.2813.6814.2314.1512,595,736
Jul 10, 202413.7813.9713.4213.4513.376,961,107
Jul 9, 202413.4513.8513.2013.8213.748,609,875
Jul 8, 202413.8813.8913.3213.3913.316,161,109
Jul 5, 202413.6213.6213.6213.6213.54-
Jul 4, 202414.0514.1613.5513.6213.548,612,525
Jul 3, 202414.3414.5014.0014.0513.977,725,659
Jul 2, 202414.5814.8914.3514.5014.4210,597,439
Jul 1, 202414.6014.7614.1514.5214.4410,701,021
Jun 28, 202413.9514.6913.9014.3914.3110,640,275
Jun 27, 202414.3514.4514.0314.0313.957,942,378
Jun 26, 202414.0314.5413.9014.4914.419,578,264
Jun 25, 202414.0614.3213.9014.1414.068,757,816
Jun 24, 202414.4814.4813.8613.8813.809,681,746
Jun 21, 202414.5814.7314.3514.4714.397,896,900
Jun 20, 202415.0215.0414.5114.5314.4511,393,180
Jun 19, 202414.9715.2914.8715.0114.9213,871,412
Jun 18, 202414.9415.1414.8514.9614.8712,617,664
Jun 17, 202414.7515.2314.6414.9814.8914,956,556
Jun 14, 202414.4015.0414.2514.8814.8014,848,000
Jun 13, 202414.5514.6514.4014.4514.378,242,780
Jun 12, 202414.3514.6614.3014.6314.5510,715,671
Jun 11, 202414.1614.3513.8514.3414.269,285,313
Jun 7, 202414.2114.4014.1014.2814.2011,450,248
Jun 6, 202414.7814.8713.9814.1214.0419,183,757
Jun 5, 202415.0015.0314.6714.7314.6511,504,440
Jun 4, 202415.1915.2214.9015.1315.0414,979,459
Jun 3, 202415.7215.8015.0115.3015.2121,795,136
May 31, 202416.7316.8415.8315.9515.8627,459,000
May 30, 202416.7117.4116.3716.6116.5243,235,273
May 29, 202415.3617.0815.3616.6416.5537,545,264
May 28, 202415.9016.0815.5115.5315.4419,634,322
May 27, 202415.5316.6315.5316.1816.0932,257,940
May 24, 202415.6615.7015.2315.2415.1515,970,681
May 23, 202416.1216.1615.5515.6415.5521,667,937
May 22, 202416.4516.7516.2516.3516.2615,774,920
May 21, 202417.1117.1116.4916.5216.4319,520,708
May 20, 202417.1917.4816.9017.1217.0222,807,310
May 17, 202416.4917.3816.1017.2517.1534,043,511
May 16, 202416.4916.8716.4216.6616.5720,033,115
May 15, 202416.4416.9616.2016.6016.5124,082,816
May 14, 202416.7217.1116.2016.4816.3931,007,996
May 13, 202417.9818.1516.8417.0416.9437,950,866
May 10, 202418.8019.0017.9518.3818.2847,062,570
May 9, 202419.6019.9819.0219.0518.9466,910,173
May 8, 202419.0519.2518.0918.8018.6938,658,391
May 7, 202418.9519.4018.5719.3919.2868,206,386
May 6, 202417.3818.7617.2818.7618.6560,589,542

Related Tickers

002741.SZ Guangdong Guanghua Sci-Tech Co., Ltd.
15.82
+3.60%
 
300409.SZ Guangdong Dowstone Technology Co., Ltd.
14.48
+3.28%
 
603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
17.06
+1.49%
 
688116.SS Jiangsu Cnano Technology Co., Ltd.
44.74
+2.05%
 
002466.SZ Tianqi Lithium Corporation
29.13
+1.11%
 
DD DuPont de Nemours, Inc.
65.31
-2.88%