Xinyaqiang Silicon Chemistry Co.,Ltd (603155.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.86 | 16.00 | 15.51 | 15.97 | 15.97 | 908,540 |
| 25 Apr 2024 | 15.46 | 15.84 | 15.41 | 15.75 | 15.75 | 900,330 |
| 24 Apr 2024 | 15.65 | 15.68 | 15.28 | 15.46 | 15.46 | 858,200 |
| 23 Apr 2024 | 15.35 | 15.62 | 15.35 | 15.55 | 15.55 | 493,900 |
| 22 Apr 2024 | 15.38 | 15.67 | 14.89 | 15.35 | 15.35 | 698,900 |
| 19 Apr 2024 | 15.32 | 15.60 | 15.07 | 15.38 | 15.38 | 577,490 |
| 18 Apr 2024 | 15.78 | 15.78 | 15.19 | 15.40 | 15.40 | 760,104 |
| 17 Apr 2024 | 14.43 | 15.69 | 14.43 | 15.67 | 15.67 | 1,190,425 |
| 16 Apr 2024 | 16.03 | 16.03 | 14.47 | 14.47 | 14.47 | 1,562,270 |
| 15 Apr 2024 | 17.17 | 17.40 | 15.79 | 16.08 | 16.08 | 949,963 |
| 12 Apr 2024 | 17.45 | 17.59 | 17.11 | 17.17 | 17.17 | 771,370 |
| 11 Apr 2024 | 17.59 | 17.74 | 17.30 | 17.46 | 17.46 | 464,485 |
| 10 Apr 2024 | 18.06 | 18.06 | 17.43 | 17.59 | 17.59 | 970,070 |
| 09 Apr 2024 | 17.20 | 18.20 | 17.18 | 18.06 | 18.06 | 1,317,035 |
| 08 Apr 2024 | 18.07 | 18.07 | 17.07 | 17.11 | 17.11 | 1,252,095 |
| 03 Apr 2024 | 18.31 | 18.54 | 17.87 | 18.02 | 18.02 | 899,705 |
| 02 Apr 2024 | 17.91 | 18.40 | 17.91 | 18.35 | 18.35 | 1,128,920 |
| 01 Apr 2024 | 17.82 | 18.39 | 17.56 | 18.09 | 18.09 | 1,060,325 |
| 29 Mar 2024 | 17.38 | 17.59 | 17.32 | 17.52 | 17.52 | 314,295 |
| 28 Mar 2024 | 16.73 | 17.50 | 16.73 | 17.32 | 17.32 | 753,780 |
| 27 Mar 2024 | 17.43 | 17.74 | 16.95 | 16.95 | 16.95 | 747,840 |
| 26 Mar 2024 | 17.55 | 17.79 | 17.18 | 17.59 | 17.59 | 820,025 |
| 25 Mar 2024 | 18.45 | 18.45 | 17.60 | 17.63 | 17.63 | 1,457,085 |
| 22 Mar 2024 | 18.95 | 19.27 | 18.47 | 18.64 | 18.64 | 1,135,100 |
| 21 Mar 2024 | 19.19 | 19.28 | 18.60 | 18.96 | 18.96 | 1,349,320 |
| 20 Mar 2024 | 18.59 | 19.98 | 18.57 | 19.25 | 19.25 | 2,487,786 |
| 19 Mar 2024 | 18.80 | 18.88 | 18.54 | 18.59 | 18.59 | 753,645 |
| 18 Mar 2024 | 18.86 | 18.98 | 18.40 | 18.81 | 18.81 | 808,940 |
| 15 Mar 2024 | 18.32 | 18.88 | 18.07 | 18.74 | 18.74 | 1,002,720 |
| 14 Mar 2024 | 18.60 | 18.73 | 18.00 | 18.34 | 18.34 | 764,125 |
| 13 Mar 2024 | 18.79 | 19.15 | 18.40 | 18.66 | 18.66 | 961,835 |
| 12 Mar 2024 | 18.64 | 18.79 | 18.47 | 18.72 | 18.72 | 746,960 |
| 11 Mar 2024 | 17.83 | 18.80 | 17.83 | 18.70 | 18.70 | 1,312,515 |
| 08 Mar 2024 | 18.02 | 18.02 | 17.62 | 17.94 | 17.94 | 432,042 |
| 07 Mar 2024 | 18.02 | 18.30 | 17.90 | 17.91 | 17.91 | 634,660 |
| 06 Mar 2024 | 18.98 | 19.20 | 17.81 | 18.16 | 18.16 | 1,179,340 |
| 05 Mar 2024 | 17.95 | 18.22 | 17.49 | 17.58 | 17.58 | 801,420 |
| 04 Mar 2024 | 18.32 | 18.50 | 17.80 | 18.30 | 18.30 | 456,505 |
| 01 Mar 2024 | 18.05 | 18.27 | 17.70 | 18.27 | 18.27 | 746,325 |
| 29 Feb 2024 | 17.50 | 18.03 | 17.26 | 17.97 | 17.97 | 811,825 |
| 28 Feb 2024 | 19.03 | 19.26 | 17.44 | 17.50 | 17.50 | 939,595 |
| 27 Feb 2024 | 18.69 | 18.85 | 17.99 | 18.84 | 18.84 | 527,530 |
| 26 Feb 2024 | 17.94 | 18.51 | 17.78 | 18.32 | 18.32 | 611,806 |
| 23 Feb 2024 | 17.71 | 17.94 | 17.53 | 17.91 | 17.91 | 458,905 |
| 22 Feb 2024 | 17.49 | 17.94 | 17.01 | 17.64 | 17.64 | 622,997 |
| 21 Feb 2024 | 17.03 | 17.85 | 17.03 | 17.30 | 17.30 | 813,930 |
| 20 Feb 2024 | 17.00 | 17.57 | 16.60 | 17.27 | 17.27 | 509,661 |
| 19 Feb 2024 | 16.19 | 17.39 | 16.19 | 16.92 | 16.92 | 1,026,374 |
| 08 Feb 2024 | 14.65 | 16.24 | 14.40 | 16.16 | 16.16 | 1,186,490 |
| 07 Feb 2024 | 15.18 | 15.78 | 14.53 | 14.76 | 14.76 | 1,137,410 |
| 06 Feb 2024 | 15.00 | 15.79 | 14.27 | 15.15 | 15.15 | 843,670 |
| 05 Feb 2024 | 16.34 | 16.89 | 15.10 | 15.19 | 15.19 | 1,075,600 |
| 02 Feb 2024 | 17.55 | 17.90 | 16.12 | 16.78 | 16.78 | 629,520 |
| 01 Feb 2024 | 18.29 | 18.29 | 17.23 | 17.30 | 17.30 | 698,525 |
| 31 Jan 2024 | 19.50 | 19.79 | 17.97 | 18.03 | 18.03 | 922,216 |
| 30 Jan 2024 | 21.00 | 21.00 | 19.50 | 19.67 | 19.67 | 303,160 |
| 29 Jan 2024 | 21.29 | 21.44 | 20.25 | 20.33 | 20.33 | 328,880 |
| 26 Jan 2024 | 21.36 | 21.36 | 20.80 | 20.83 | 20.83 | 306,175 |
| 25 Jan 2024 | 20.37 | 21.06 | 20.21 | 21.00 | 21.00 | 456,420 |
| 24 Jan 2024 | 20.26 | 20.63 | 19.61 | 20.36 | 20.36 | 380,360 |
| 23 Jan 2024 | 20.28 | 20.68 | 19.89 | 20.26 | 20.26 | 500,895 |
| 22 Jan 2024 | 21.85 | 22.14 | 20.21 | 20.38 | 20.38 | 754,805 |
| 19 Jan 2024 | 22.22 | 22.52 | 21.91 | 22.12 | 22.12 | 512,260 |
| 18 Jan 2024 | 22.30 | 22.77 | 21.38 | 22.16 | 22.16 | 916,555 |
| 17 Jan 2024 | 22.60 | 23.50 | 22.33 | 22.39 | 22.39 | 918,244 |
| 16 Jan 2024 | 22.62 | 23.06 | 22.26 | 22.56 | 22.56 | 534,640 |
| 15 Jan 2024 | 22.85 | 22.90 | 22.45 | 22.59 | 22.59 | 209,450 |
| 12 Jan 2024 | 22.89 | 23.29 | 22.71 | 22.75 | 22.75 | 402,760 |
| 11 Jan 2024 | 22.73 | 23.14 | 22.70 | 22.97 | 22.97 | 314,140 |
| 10 Jan 2024 | 22.88 | 23.15 | 22.58 | 22.76 | 22.76 | 215,930 |
| 09 Jan 2024 | 22.75 | 23.16 | 22.65 | 22.87 | 22.87 | 247,605 |
| 08 Jan 2024 | 23.43 | 23.43 | 22.75 | 22.75 | 22.75 | 441,930 |
| 05 Jan 2024 | 23.82 | 23.95 | 23.32 | 23.38 | 23.38 | 235,550 |
| 04 Jan 2024 | 24.35 | 24.35 | 23.70 | 23.81 | 23.81 | 245,090 |
| 03 Jan 2024 | 24.11 | 24.20 | 23.85 | 24.00 | 24.00 | 281,995 |
| 02 Jan 2024 | 24.11 | 24.28 | 23.98 | 24.11 | 24.11 | 348,520 |
| 29 Dec 2023 | 24.05 | 24.17 | 23.94 | 24.11 | 24.11 | 520,350 |
| 28 Dec 2023 | 23.50 | 24.15 | 23.28 | 24.00 | 24.00 | 770,695 |
| 27 Dec 2023 | 22.91 | 23.73 | 22.91 | 23.50 | 23.50 | 581,270 |
| 26 Dec 2023 | 23.01 | 23.40 | 22.77 | 23.13 | 23.13 | 415,630 |
| 25 Dec 2023 | 23.01 | 23.22 | 22.37 | 23.00 | 23.00 | 359,845 |
| 22 Dec 2023 | 23.36 | 23.59 | 22.98 | 23.13 | 23.13 | 524,005 |
| 21 Dec 2023 | 22.79 | 23.68 | 22.31 | 23.30 | 23.30 | 659,083 |
| 20 Dec 2023 | 22.86 | 24.53 | 22.86 | 23.01 | 23.01 | 771,785 |
| 19 Dec 2023 | 22.62 | 22.80 | 22.50 | 22.73 | 22.73 | 178,100 |
| 18 Dec 2023 | 23.04 | 23.13 | 22.39 | 22.63 | 22.63 | 317,208 |
| 15 Dec 2023 | 23.00 | 23.20 | 22.78 | 23.15 | 23.15 | 580,000 |
| 14 Dec 2023 | 22.90 | 23.17 | 22.90 | 23.16 | 23.16 | 213,800 |
| 13 Dec 2023 | 23.11 | 23.18 | 22.85 | 22.86 | 22.86 | 231,090 |
| 12 Dec 2023 | 23.39 | 23.39 | 23.01 | 23.11 | 23.11 | 264,205 |
| 11 Dec 2023 | 22.75 | 23.45 | 22.75 | 23.27 | 23.27 | 404,830 |
| 08 Dec 2023 | 23.85 | 23.94 | 23.18 | 23.19 | 23.19 | 591,997 |
| 07 Dec 2023 | 23.75 | 23.75 | 23.38 | 23.67 | 23.67 | 381,845 |
| 06 Dec 2023 | 23.43 | 23.75 | 23.33 | 23.58 | 23.58 | 235,920 |
| 05 Dec 2023 | 23.74 | 23.75 | 23.30 | 23.43 | 23.43 | 271,265 |
| 04 Dec 2023 | 23.70 | 23.90 | 23.49 | 23.77 | 23.77 | 263,515 |
| 01 Dec 2023 | 23.39 | 23.75 | 23.15 | 23.70 | 23.70 | 322,010 |
| 30 Nov 2023 | 23.82 | 23.91 | 23.20 | 23.35 | 23.35 | 529,960 |
| 29 Nov 2023 | 23.97 | 24.02 | 23.80 | 23.92 | 23.92 | 246,550 |
| 28 Nov 2023 | 23.88 | 24.05 | 23.75 | 23.96 | 23.96 | 417,698 |
| *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.