Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.37+0.07 (+0.46%)
At close: 03:00PM CST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202415.2615.4015.0615.3715.371,015,334
12 June 202415.2015.4815.1315.3015.301,352,440
11 June 202414.7615.3314.5215.3315.331,552,082
07 June 202414.5714.9614.3314.9414.941,919,670
06 June 202414.9815.0914.1414.1814.181,837,045
05 June 202415.2115.2114.9314.9314.93921,270
04 June 202415.8115.8315.0115.2115.211,305,055
03 June 202416.2616.4115.5715.7815.781,439,070
31 May 202416.5216.6116.3016.3716.37915,335
30 May 202416.3517.1716.3516.5316.531,135,390
29 May 202416.1816.6816.1816.5016.50920,065
28 May 202416.4916.7816.1516.2916.29863,300
27 May 202416.4316.6216.0216.6216.62969,220
24 May 202416.8416.8416.3616.3616.36739,160
23 May 202417.0017.0516.5116.5316.53677,780
22 May 202416.9017.0716.6917.0317.03650,925
21 May 202417.2817.3616.7116.8016.80837,680
20 May 202417.2517.5817.1217.2617.261,022,305
17 May 202417.0717.3016.9017.2117.21939,720
16 May 202417.0817.2516.9517.0117.01917,050
15 May 202417.1617.2816.9016.9616.96709,300
14 May 202417.2517.3016.9017.1117.111,301,055
13 May 202417.6117.6116.8916.9916.991,756,140
10 May 202417.9518.7317.6317.6517.652,140,077
09 May 202417.6318.0517.5717.9517.951,466,235
08 May 202417.9417.9417.4017.5617.561,226,370
07 May 202417.6818.0017.6017.9017.901,464,590
06 May 202416.9417.8316.8917.7017.701,993,735
30 Apr 202416.8916.9916.6516.8216.821,180,080
29 Apr 202415.9017.0815.9016.7516.751,952,240
26 Apr 202415.8616.0015.5115.9715.97908,540
25 Apr 202415.4615.8415.4115.7515.75900,330
24 Apr 202415.6515.6815.2815.4615.46858,200
23 Apr 202415.3515.6215.3515.5515.55493,900
22 Apr 202415.3815.6714.8915.3515.35698,900
19 Apr 202415.3215.6015.0715.3815.38577,490
18 Apr 202415.7815.7815.1915.4015.40760,104
17 Apr 202414.4315.6914.4315.6715.671,190,425
16 Apr 202416.0316.0314.4714.4714.471,562,270
15 Apr 202417.1717.4015.7916.0816.08949,963
12 Apr 202417.4517.5917.1117.1717.17771,370
11 Apr 202417.5917.7417.3017.4617.46464,485
10 Apr 202418.0618.0617.4317.5917.59970,070
09 Apr 202417.2018.2017.1818.0618.061,317,035
08 Apr 202418.0718.0717.0717.1117.111,252,095
03 Apr 202418.3118.5417.8718.0218.02899,705
02 Apr 202417.9118.4017.9118.3518.351,128,920
01 Apr 202417.8218.3917.5618.0918.091,060,325
29 Mar 202417.3817.5917.3217.5217.52314,295
28 Mar 202416.7317.5016.7317.3217.32753,780
27 Mar 202417.4317.7416.9516.9516.95747,840
26 Mar 202417.5517.7917.1817.5917.59820,025
25 Mar 202418.4518.4517.6017.6317.631,457,085
22 Mar 202418.9519.2718.4718.6418.641,135,100
21 Mar 202419.1919.2818.6018.9618.961,349,320
20 Mar 202418.5919.9818.5719.2519.252,487,786
19 Mar 202418.8018.8818.5418.5918.59753,645
18 Mar 202418.8618.9818.4018.8118.81808,940
15 Mar 202418.3218.8818.0718.7418.741,002,720
14 Mar 202418.6018.7318.0018.3418.34764,125
13 Mar 202418.7919.1518.4018.6618.66961,835
12 Mar 202418.6418.7918.4718.7218.72746,960
11 Mar 202417.8318.8017.8318.7018.701,312,515
08 Mar 202418.0218.0217.6217.9417.94432,042
07 Mar 202418.0218.3017.9017.9117.91634,660
06 Mar 202418.9819.2017.8118.1618.161,179,340
05 Mar 202417.9518.2217.4917.5817.58801,420
04 Mar 202418.3218.5017.8018.3018.30456,505
01 Mar 202418.0518.2717.7018.2718.27746,325
29 Feb 202417.5018.0317.2617.9717.97811,825
28 Feb 202419.0319.2617.4417.5017.50939,595
27 Feb 202418.6918.8517.9918.8418.84527,530
26 Feb 202417.9418.5117.7818.3218.32611,806
23 Feb 202417.7117.9417.5317.9117.91458,905
22 Feb 202417.4917.9417.0117.6417.64622,997
21 Feb 202417.0317.8517.0317.3017.30813,930
20 Feb 202417.0017.5716.6017.2717.27509,661
19 Feb 202416.1917.3916.1916.9216.921,026,374
08 Feb 202414.6516.2414.4016.1616.161,186,490
07 Feb 202415.1815.7814.5314.7614.761,137,410
06 Feb 202415.0015.7914.2715.1515.15843,670
05 Feb 202416.3416.8915.1015.1915.191,075,600
02 Feb 202417.5517.9016.1216.7816.78629,520
01 Feb 202418.2918.2917.2317.3017.30698,525
31 Jan 202419.5019.7917.9718.0318.03922,216
30 Jan 202421.0021.0019.5019.6719.67303,160
29 Jan 202421.2921.4420.2520.3320.33328,880
26 Jan 202421.3621.3620.8020.8320.83306,175
25 Jan 202420.3721.0620.2121.0021.00456,420
24 Jan 202420.2620.6319.6120.3620.36380,360
23 Jan 202420.2820.6819.8920.2620.26500,895
22 Jan 202421.8522.1420.2120.3820.38754,805
19 Jan 202422.2222.5221.9122.1222.12512,260
18 Jan 202422.3022.7721.3822.1622.16916,555
17 Jan 202422.6023.5022.3322.3922.39918,244
16 Jan 202422.6223.0622.2622.5622.56534,640
15 Jan 202422.8522.9022.4522.5922.59209,450
12 Jan 202422.8923.2922.7122.7522.75402,760
11 Jan 202422.7323.1422.7022.9722.97314,140
10 Jan 202422.8823.1522.5822.7622.76215,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...