Australia markets close in 3 hours 7 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
28.77+0.02 (+0.07%)
As of 09:49AM CST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202228.7028.9828.6128.7728.77297,210
05 Dec 2022------
02 Dec 202228.8828.9828.4928.6628.66925,471
01 Dec 202228.1528.9928.0228.7628.761,755,008
30 Nov 202228.1428.3027.8527.9327.93813,219
29 Nov 202227.5528.4727.5228.1428.141,253,880
28 Nov 202227.5428.1027.2927.5027.50953,831
25 Nov 202228.0928.0927.7227.9427.941,041,410
24 Nov 202228.1028.4427.9328.1928.191,248,340
23 Nov 202228.1828.3427.6228.1028.101,385,802
22 Nov 202228.5428.9228.0228.1928.191,595,076
21 Nov 202227.4129.2827.2128.7628.762,259,010
18 Nov 202228.1028.1527.3927.4527.451,072,735
17 Nov 202228.1828.1827.6027.9027.90889,019
16 Nov 202228.4728.6828.0728.1928.191,105,518
15 Nov 202227.7028.7327.4128.5728.571,777,126
14 Nov 202228.1028.4927.5927.7527.751,408,722
11 Nov 202228.0728.7927.4628.2528.252,228,530
10 Nov 202227.6227.7827.3127.4227.42807,660
09 Nov 202228.4628.6227.5227.6727.671,427,426
08 Nov 202227.9128.3927.4528.3128.311,331,640
07 Nov 202228.0328.5527.8027.9427.941,447,112
04 Nov 202227.5528.0527.3827.9927.991,334,820
03 Nov 202227.0127.6026.9127.5227.521,598,370
02 Nov 202226.1427.7826.1427.2827.281,946,901
01 Nov 202224.9126.3224.9126.3226.322,016,806
31 Oct 202224.7825.1124.6124.9024.901,117,165
28 Oct 202226.9526.9524.7124.7824.782,332,571
27 Oct 202226.9927.3426.8026.9826.98761,815
26 Oct 202226.3427.1226.3426.9926.99792,725
25 Oct 202226.6026.8625.8726.1726.17833,560
24 Oct 202227.0727.5726.5326.6726.67794,705
21 Oct 202227.3027.5126.7027.0027.001,083,690
20 Oct 202227.3027.6526.8027.3027.30776,541
19 Oct 202227.7527.9527.2927.3127.31699,020
18 Oct 202227.3928.1527.1727.7627.76986,076
17 Oct 202227.0027.5526.9227.3827.38755,026
14 Oct 202226.8927.4026.6027.1927.191,385,901
13 Oct 202226.1526.9826.1426.7326.731,237,398
12 Oct 202225.2126.4525.1326.4426.441,928,722
11 Oct 202225.2625.4024.5025.3925.39985,895
10 Oct 202225.5026.0024.9825.1225.12717,557
30 Sept 202226.2526.2525.4025.4425.44849,065
29 Sept 202226.3026.5625.7526.1526.151,017,991
28 Sept 202227.2627.2626.0426.0526.05771,635
27 Sept 202226.8727.3026.7027.3027.30703,590
26 Sept 202227.0527.5026.4226.8126.81790,680
23 Sept 202227.8127.9026.8827.0527.05801,293
22 Sept 202227.8228.3227.6127.8027.80698,430
21 Sept 202228.4528.4527.5128.1028.10827,741
20 Sept 202228.2028.3027.8528.0128.01595,484
19 Sept 202228.0028.5627.3927.9627.96686,912
16 Sept 202228.5628.6528.0028.0128.01714,775
15 Sept 202229.7829.7828.2028.5528.551,304,856
14 Sept 202230.0130.0829.5029.6829.681,037,110
13 Sept 202230.5831.1430.0030.3330.331,019,291
09 Sept 202230.5930.6830.2330.6030.60585,365
08 Sept 202231.1931.3430.3730.4030.40879,985
07 Sept 202230.6031.4430.5531.1331.13938,560
06 Sept 202230.4330.9430.2730.8730.871,008,220
05 Sept 202230.3230.6030.0630.2330.23871,210
02 Sept 202230.1630.8029.9930.3830.38950,198
01 Sept 202230.3530.6730.0630.0830.081,012,095
31 Aug 202231.4831.4830.4030.5630.561,178,475
30 Aug 202231.9732.1931.2031.5131.51886,981
29 Aug 202231.1032.2330.6732.0132.011,016,495
26 Aug 202232.0032.9031.3931.5731.571,375,470
25 Aug 202232.5332.6031.1831.6731.671,115,785
24 Aug 202233.8133.8232.1932.3232.321,645,161
23 Aug 202233.2833.8932.9033.8233.821,520,507
22 Aug 202232.7033.3432.2633.2633.261,095,350
19 Aug 202233.2333.7732.7032.7432.741,597,130
18 Aug 202233.3133.6033.0333.1533.151,133,415
17 Aug 202234.1734.4233.3433.5333.531,627,055
16 Aug 202234.3534.7034.0234.2434.241,420,810
15 Aug 202234.0234.4933.6534.3534.351,872,975
12 Aug 202234.8035.4533.9834.0134.012,095,395
11 Aug 202234.3435.5634.0334.8534.852,863,520
10 Aug 202233.6534.8633.2234.0334.032,871,675
09 Aug 202232.6833.8032.3133.4033.402,214,747
08 Aug 202231.7032.6631.5032.5632.561,563,370
05 Aug 202231.8832.1631.1831.7031.701,544,835
04 Aug 202230.6832.4930.6831.7931.791,964,222
03 Aug 202230.5131.5030.5130.6830.681,908,436
02 Aug 202232.8032.9530.0830.6830.683,104,030
01 Aug 202232.7333.2432.5033.1533.15968,508
29 July 202233.3433.5632.7133.0033.001,484,418
28 July 202233.5233.6233.1133.3533.351,109,335
27 July 202233.1233.9332.9833.3933.391,852,795
26 July 202233.3534.4732.3733.3933.392,850,993
25 July 202232.7532.9632.0332.2032.20940,355
22 July 202233.2433.6332.6032.7332.731,175,635
21 July 202233.8134.0333.3133.3633.36940,960
20 July 202234.2434.2733.6634.0034.001,081,470
19 July 202234.0034.4433.6233.9733.971,038,540
18 July 202233.2234.0533.1133.9633.961,181,116
15 July 202233.4833.7933.0133.0133.011,193,970
14 July 202233.1733.5532.7533.3833.381,066,295
13 July 202232.8033.3032.6232.8732.87989,745
12 July 202233.9933.9932.8432.9132.911,453,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...