Australia markets close in 1 hour 1 minute

Xinyaqiang Silicon Chemistry Co.,Ltd (603155.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.13+0.11 (+1.00%)
As of 11:29AM CST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202410.8311.3610.8111.1311.135,779,855
17 July 202411.7011.7010.9611.0211.0211,831,235
16 July 202411.6611.9711.5211.8711.878,539,540
15 July 202412.0312.0811.7011.7511.7511,310,286
12 July 202412.5512.9212.3412.3412.3415,187,328
11 July 202412.3313.8412.3313.3713.3723,157,850
10 July 202416.6916.6913.6513.6513.6527,442,934
09 July 202415.1715.1714.8215.1715.1710,118,101
08 July 202413.4013.7912.5813.7913.798,537,036
05 July 202411.4011.4011.4011.4011.40-
04 July 202410.4811.4010.0011.4011.406,588,742
03 July 202410.5110.5710.3010.3610.361,499,931
02 July 202410.5810.6510.4310.5510.551,577,753
01 July 202410.5810.7910.3910.6010.603,163,559
28 June 202411.1011.9210.6610.9610.967,082,714
27 June 202411.1811.3211.1011.1811.181,782,740
26 June 202410.7711.2610.6611.2411.243,006,807
25 June 202410.3611.2010.2510.7510.753,072,574
24 June 202410.6410.6810.3610.4210.421,887,735
21 June 202410.4310.7810.2010.6610.662,293,667
20 June 202410.9311.0610.4210.5410.542,125,771
19 June 202410.9011.1110.9011.0111.011,788,057
18 June 202410.8711.0610.7211.0111.011,791,370
18 June 20241.4:1 Stock split
17 June 202410.5211.0910.5210.9410.942,096,682
14 June 202410.8910.9210.6410.8210.821,685,264
13 June 202410.9011.0010.7610.9810.981,421,467
12 June 202410.8611.0610.8110.9310.931,893,416
11 June 202410.5410.9510.3710.9510.952,172,914
07 June 202410.4110.6910.2410.6710.672,687,538
06 June 202410.7010.7810.1010.1310.132,571,863
05 June 202410.8610.8610.6610.6610.661,289,778
04 June 202411.2911.3110.7210.8610.861,827,077
03 June 202411.6111.7211.1211.2711.272,014,698
31 May 202411.8011.8611.6411.6911.691,281,469
30 May 202411.6812.2611.6811.8111.811,589,546
29 May 202411.5611.9111.5611.7911.791,288,091
28 May 202411.7811.9911.5411.6411.641,208,620
27 May 202411.7411.8711.4411.8711.871,356,908
24 May 202412.0312.0311.6911.6911.691,034,824
23 May 202412.1412.1811.7911.8111.81948,892
22 May 202412.0712.1911.9212.1612.16911,295
21 May 202412.3412.4011.9412.0012.001,172,752
20 May 202412.3212.5612.2312.3312.331,431,227
17 May 202412.1912.3612.0712.2912.291,315,608
16 May 202412.2012.3212.1112.1512.151,283,870
15 May 202412.2612.3412.0712.1112.11993,020
14 May 202412.3212.3612.0712.2212.221,821,477
13 May 202412.5812.5812.0612.1412.142,458,596
10 May 202412.8213.3812.5912.6112.612,996,107
09 May 202412.5912.8912.5512.8212.822,052,729
08 May 202412.8112.8112.4312.5412.541,716,918
07 May 202412.6312.8612.5712.7912.792,050,426
06 May 202412.1012.7412.0612.6412.642,791,229
30 Apr 202412.0612.1411.8912.0112.011,652,112
29 Apr 202411.3612.2011.3611.9611.962,733,136
26 Apr 202411.3311.4311.0811.4111.411,271,956
25 Apr 202411.0411.3111.0111.2511.251,260,462
24 Apr 202411.1811.2010.9111.0411.041,201,480
23 Apr 202410.9611.1610.9611.1111.11691,460
22 Apr 202410.9911.1910.6410.9610.96978,460
19 Apr 202410.9411.1410.7610.9910.99808,486
18 Apr 202411.2711.2710.8511.0011.001,064,145
17 Apr 202410.3111.2110.3111.1911.191,666,595
16 Apr 202411.4511.4510.3410.3410.342,187,178
15 Apr 202412.2612.4311.2811.4911.491,329,948
12 Apr 202412.4612.5612.2212.2612.261,079,918
11 Apr 202412.5612.6712.3612.4712.47650,279
10 Apr 202412.9012.9012.4512.5612.561,358,098
09 Apr 202412.2913.0012.2712.9012.901,843,849
08 Apr 202412.9112.9112.1912.2212.221,752,933
03 Apr 202413.0813.2412.7612.8712.871,259,587
02 Apr 202412.7913.1412.7913.1113.111,580,488
01 Apr 202412.7313.1412.5412.9212.921,484,455
29 Mar 202412.4112.5612.3712.5112.51440,013
28 Mar 202411.9512.5011.9512.3712.371,055,292
27 Mar 202412.4512.6712.1112.1112.111,046,976
26 Mar 202412.5412.7112.2712.5612.561,148,035
25 Mar 202413.1813.1812.5712.5912.592,039,919
22 Mar 202413.5413.7613.1913.3113.311,589,140
21 Mar 202413.7113.7713.2913.5413.541,889,048
20 Mar 202413.2814.2713.2613.7513.753,482,900
19 Mar 202413.4313.4913.2413.2813.281,055,103
18 Mar 202413.4713.5613.1413.4413.441,132,516
15 Mar 202413.0913.4912.9113.3913.391,403,808
14 Mar 202413.2913.3812.8613.1013.101,069,775
13 Mar 202413.4213.6813.1413.3313.331,346,569
12 Mar 202413.3113.4213.1913.3713.371,045,744
11 Mar 202412.7413.4312.7413.3613.361,837,521
08 Mar 202412.8712.8712.5912.8112.81604,858
07 Mar 202412.8713.0712.7912.7912.79888,524
06 Mar 202413.5613.7112.7212.9712.971,651,076
05 Mar 202412.8213.0112.4912.5612.561,121,988
04 Mar 202413.0913.2112.7113.0713.07639,107
01 Mar 202412.8913.0512.6413.0513.051,044,855
29 Feb 202412.5012.8812.3312.8412.841,136,555
28 Feb 202413.5913.7612.4612.5012.501,315,433
27 Feb 202413.3513.4612.8513.4613.46738,542
26 Feb 202412.8113.2212.7013.0913.09856,528
23 Feb 202412.6512.8112.5212.7912.79642,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...