Tangshan Sunfar Silicon Industries Co.,Ltd. (603938.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.55 | 12.68 | 12.40 | 12.62 | 12.62 | 2,027,165 |
| 23 Apr 2024 | 12.51 | 12.75 | 12.40 | 12.55 | 12.55 | 2,223,061 |
| 22 Apr 2024 | 12.43 | 12.77 | 12.23 | 12.51 | 12.51 | 2,804,494 |
| 19 Apr 2024 | 12.65 | 12.78 | 12.15 | 12.55 | 12.55 | 4,806,742 |
| 18 Apr 2024 | 13.13 | 13.23 | 12.78 | 12.95 | 12.95 | 2,615,964 |
| 17 Apr 2024 | 12.43 | 13.25 | 12.43 | 13.24 | 13.24 | 3,540,782 |
| 16 Apr 2024 | 13.33 | 13.33 | 12.24 | 12.30 | 12.30 | 4,066,590 |
| 15 Apr 2024 | 14.00 | 14.14 | 13.11 | 13.33 | 13.33 | 3,890,682 |
| 12 Apr 2024 | 14.40 | 14.47 | 13.94 | 14.01 | 14.01 | 3,635,916 |
| 11 Apr 2024 | 14.38 | 14.87 | 14.03 | 14.46 | 14.46 | 3,688,479 |
| 10 Apr 2024 | 14.70 | 14.70 | 14.25 | 14.40 | 14.40 | 2,570,518 |
| 09 Apr 2024 | 14.09 | 14.80 | 14.06 | 14.75 | 14.75 | 4,409,640 |
| 08 Apr 2024 | 14.77 | 14.95 | 14.08 | 14.10 | 14.10 | 3,517,305 |
| 03 Apr 2024 | 14.60 | 15.06 | 14.54 | 14.78 | 14.78 | 3,877,199 |
| 02 Apr 2024 | 14.13 | 14.75 | 14.10 | 14.70 | 14.70 | 4,105,937 |
| 01 Apr 2024 | 13.61 | 14.16 | 13.59 | 14.16 | 14.16 | 2,640,861 |
| 29 Mar 2024 | 13.47 | 13.68 | 13.42 | 13.64 | 13.64 | 862,986 |
| 28 Mar 2024 | 13.27 | 13.70 | 13.24 | 13.53 | 13.53 | 2,121,696 |
| 27 Mar 2024 | 13.98 | 14.02 | 13.25 | 13.27 | 13.27 | 2,422,510 |
| 26 Mar 2024 | 13.89 | 14.02 | 13.57 | 13.93 | 13.93 | 2,630,393 |
| 25 Mar 2024 | 14.35 | 14.45 | 13.88 | 13.88 | 13.88 | 3,305,611 |
| 22 Mar 2024 | 14.73 | 14.75 | 14.31 | 14.38 | 14.38 | 3,332,665 |
| 21 Mar 2024 | 14.86 | 15.02 | 14.61 | 14.74 | 14.74 | 3,264,468 |
| 20 Mar 2024 | 14.70 | 14.88 | 14.61 | 14.85 | 14.85 | 3,014,740 |
| 19 Mar 2024 | 14.76 | 15.13 | 14.68 | 14.68 | 14.68 | 3,527,051 |
| 18 Mar 2024 | 14.62 | 14.91 | 14.48 | 14.90 | 14.90 | 5,314,827 |
| 15 Mar 2024 | 14.25 | 14.95 | 14.03 | 14.70 | 14.70 | 6,120,643 |
| 14 Mar 2024 | 14.46 | 14.67 | 14.05 | 14.25 | 14.25 | 2,738,778 |
| 13 Mar 2024 | 14.63 | 14.69 | 14.36 | 14.42 | 14.42 | 2,621,248 |
| 12 Mar 2024 | 14.50 | 14.63 | 14.25 | 14.58 | 14.58 | 3,098,409 |
| 11 Mar 2024 | 14.06 | 14.42 | 13.88 | 14.42 | 14.42 | 3,907,891 |
| 08 Mar 2024 | 14.18 | 14.19 | 13.82 | 14.06 | 14.06 | 2,132,162 |
| 07 Mar 2024 | 14.34 | 14.66 | 13.96 | 13.96 | 13.96 | 3,008,104 |
| 06 Mar 2024 | 13.90 | 14.39 | 13.80 | 14.25 | 14.25 | 3,062,644 |
| 05 Mar 2024 | 14.20 | 14.20 | 13.82 | 14.01 | 14.01 | 2,383,484 |
| 04 Mar 2024 | 14.37 | 14.55 | 14.05 | 14.20 | 14.20 | 2,612,933 |
| 01 Mar 2024 | 14.16 | 14.68 | 14.10 | 14.37 | 14.37 | 3,565,940 |
| 29 Feb 2024 | 13.45 | 14.06 | 13.35 | 14.02 | 14.02 | 3,062,906 |
| 28 Feb 2024 | 14.34 | 14.86 | 13.55 | 13.55 | 13.55 | 4,512,088 |
| 27 Feb 2024 | 13.94 | 14.34 | 13.82 | 14.34 | 14.34 | 2,838,614 |
| 26 Feb 2024 | 14.15 | 14.35 | 13.86 | 14.02 | 14.02 | 3,205,513 |
| 23 Feb 2024 | 13.75 | 14.08 | 13.71 | 14.07 | 14.07 | 3,138,812 |
| 22 Feb 2024 | 13.49 | 13.77 | 13.40 | 13.67 | 13.67 | 2,081,387 |
| 21 Feb 2024 | 13.20 | 13.95 | 13.08 | 13.49 | 13.49 | 3,205,788 |
| 20 Feb 2024 | 13.35 | 13.35 | 13.02 | 13.29 | 13.29 | 2,401,801 |
| 19 Feb 2024 | 13.55 | 13.57 | 13.10 | 13.36 | 13.36 | 4,371,430 |
| 08 Feb 2024 | 12.41 | 13.49 | 12.23 | 13.21 | 13.21 | 4,240,412 |
| 07 Feb 2024 | 12.19 | 12.68 | 11.70 | 12.40 | 12.40 | 4,624,256 |
| 06 Feb 2024 | 10.88 | 12.22 | 10.75 | 12.00 | 12.00 | 6,119,218 |
| 05 Feb 2024 | 12.30 | 12.30 | 11.01 | 11.11 | 11.11 | 4,876,935 |
| 02 Feb 2024 | 12.89 | 13.20 | 11.80 | 12.23 | 12.23 | 3,183,272 |
| 01 Feb 2024 | 12.91 | 13.24 | 12.61 | 12.89 | 12.89 | 2,318,817 |
| 31 Jan 2024 | 13.74 | 13.91 | 12.88 | 12.96 | 12.96 | 2,974,775 |
| 30 Jan 2024 | 14.11 | 14.42 | 13.73 | 13.74 | 13.74 | 2,809,244 |
| 29 Jan 2024 | 15.01 | 15.13 | 14.23 | 14.28 | 14.28 | 3,668,134 |
| 26 Jan 2024 | 15.33 | 15.49 | 15.14 | 15.15 | 15.15 | 2,209,200 |
| 25 Jan 2024 | 15.08 | 15.53 | 14.77 | 15.38 | 15.38 | 3,015,546 |
| 24 Jan 2024 | 15.25 | 15.46 | 14.55 | 15.08 | 15.08 | 3,014,946 |
| 23 Jan 2024 | 14.85 | 15.45 | 14.67 | 15.25 | 15.25 | 3,277,992 |
| 22 Jan 2024 | 16.00 | 16.09 | 14.86 | 14.97 | 14.97 | 5,786,987 |
| 19 Jan 2024 | 16.86 | 17.35 | 16.17 | 16.19 | 16.19 | 6,965,726 |
| 18 Jan 2024 | 16.65 | 16.74 | 15.70 | 16.38 | 16.38 | 7,978,005 |
| 17 Jan 2024 | 16.70 | 17.60 | 16.62 | 17.05 | 17.05 | 8,529,419 |
| 16 Jan 2024 | 16.22 | 17.50 | 16.13 | 16.70 | 16.70 | 6,531,694 |
| 15 Jan 2024 | 16.44 | 16.69 | 16.24 | 16.24 | 16.24 | 1,790,864 |
| 12 Jan 2024 | 16.49 | 16.97 | 16.38 | 16.54 | 16.54 | 2,809,485 |
| 11 Jan 2024 | 16.15 | 16.63 | 15.99 | 16.52 | 16.52 | 2,937,383 |
| 10 Jan 2024 | 16.30 | 16.60 | 16.00 | 16.15 | 16.15 | 1,981,005 |
| 09 Jan 2024 | 16.49 | 16.76 | 16.13 | 16.42 | 16.42 | 3,080,927 |
| 08 Jan 2024 | 16.89 | 17.05 | 16.48 | 16.48 | 16.48 | 2,150,736 |
| 05 Jan 2024 | 17.40 | 17.57 | 16.79 | 16.89 | 16.89 | 3,022,728 |
| 04 Jan 2024 | 17.80 | 17.80 | 17.38 | 17.41 | 17.41 | 2,581,535 |
| 03 Jan 2024 | 17.82 | 17.94 | 17.51 | 17.80 | 17.80 | 3,503,591 |
| 02 Jan 2024 | 17.94 | 18.00 | 17.72 | 17.82 | 17.82 | 3,564,828 |
| 29 Dec 2023 | 17.71 | 18.17 | 17.70 | 17.98 | 17.98 | 5,765,825 |
| 28 Dec 2023 | 17.28 | 18.08 | 17.11 | 17.95 | 17.95 | 8,663,118 |
| 27 Dec 2023 | 17.55 | 17.69 | 16.93 | 17.16 | 17.16 | 6,339,841 |
| 26 Dec 2023 | 16.56 | 18.28 | 16.41 | 17.55 | 17.55 | 8,867,401 |
| 25 Dec 2023 | 16.80 | 17.15 | 16.55 | 16.62 | 16.62 | 3,622,692 |
| 22 Dec 2023 | 16.63 | 17.26 | 16.32 | 16.86 | 16.86 | 5,846,148 |
| 21 Dec 2023 | 16.29 | 16.69 | 16.21 | 16.55 | 16.55 | 3,580,915 |
| 20 Dec 2023 | 17.08 | 17.08 | 16.34 | 16.46 | 16.46 | 4,782,777 |
| 19 Dec 2023 | 16.92 | 17.15 | 16.70 | 17.01 | 17.01 | 3,648,013 |
| 18 Dec 2023 | 17.50 | 17.72 | 16.88 | 17.04 | 17.04 | 5,475,755 |
| 15 Dec 2023 | 18.11 | 18.25 | 17.38 | 17.72 | 17.72 | 8,074,945 |
| 14 Dec 2023 | 18.78 | 18.88 | 18.18 | 18.25 | 18.25 | 8,484,748 |
| 13 Dec 2023 | 18.90 | 19.31 | 18.66 | 18.71 | 18.71 | 9,890,422 |
| 12 Dec 2023 | 19.01 | 19.78 | 18.99 | 19.16 | 19.16 | 14,805,086 |
| 11 Dec 2023 | 20.00 | 20.00 | 18.90 | 19.24 | 19.24 | 19,322,835 |
| 08 Dec 2023 | 18.58 | 20.33 | 18.48 | 20.33 | 20.33 | 18,205,876 |
| 07 Dec 2023 | 18.30 | 18.48 | 17.91 | 18.48 | 18.48 | 8,932,402 |
| 06 Dec 2023 | 16.58 | 17.00 | 16.52 | 16.80 | 16.80 | 1,670,903 |
| 05 Dec 2023 | 16.97 | 17.09 | 16.58 | 16.58 | 16.58 | 1,219,324 |
| 04 Dec 2023 | 17.20 | 17.20 | 16.84 | 16.85 | 16.85 | 1,074,956 |
| 01 Dec 2023 | 17.18 | 17.24 | 16.89 | 17.06 | 17.06 | 1,562,348 |
| 30 Nov 2023 | 17.32 | 17.42 | 17.08 | 17.13 | 17.13 | 1,368,720 |
| 29 Nov 2023 | 17.50 | 17.65 | 17.36 | 17.42 | 17.42 | 927,547 |
| 28 Nov 2023 | 17.30 | 17.54 | 17.11 | 17.51 | 17.51 | 1,447,074 |
| 27 Nov 2023 | 17.30 | 17.46 | 17.15 | 17.24 | 17.24 | 1,394,256 |
| 24 Nov 2023 | 17.64 | 17.64 | 17.30 | 17.33 | 17.33 | 1,438,032 |
| *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.