Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
28.81-0.04 (-0.14%)
At close: 03:00PM CST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202328.6529.2028.6528.8128.81490,630
28 Mar 202328.5329.1828.3028.8528.85865,240
27 Mar 202328.5328.5828.2028.5228.52450,445
24 Mar 202328.2928.5328.2328.4728.47475,305
23 Mar 202328.3528.5027.9928.3128.31618,455
22 Mar 202327.9028.3527.9028.3528.35497,675
21 Mar 202327.6327.9027.5127.8527.85393,840
20 Mar 202328.0028.0327.2627.6327.63614,802
17 Mar 202328.0928.4227.9728.0328.03627,745
16 Mar 202328.0828.4027.8427.9727.97530,300
15 Mar 202327.9728.7027.9728.0528.05723,994
14 Mar 202328.3928.7327.6027.7727.77635,769
13 Mar 202328.4428.6728.3028.4828.48497,432
10 Mar 202328.7729.0628.4228.4328.43600,300
09 Mar 202328.5529.1628.4428.9028.90691,240
08 Mar 202328.4028.5628.2728.4328.43472,129
07 Mar 202329.1229.1228.3228.3328.33699,597
06 Mar 202328.7729.2728.6028.9828.98870,402
03 Mar 202329.0829.2028.4528.6528.65863,248
02 Mar 202329.3129.5628.9428.9628.96763,290
01 Mar 202329.4129.5229.2029.4629.46772,280
28 Feb 202329.7029.7029.1029.4129.41854,080
27 Feb 202329.8030.0829.2329.5529.551,021,960
24 Feb 202330.0030.1029.4729.8629.86876,040
23 Feb 202330.0530.3029.6029.9529.952,035,850
22 Feb 202329.2630.6628.5030.4930.493,764,579
21 Feb 202329.1929.5429.0829.4129.41645,145
20 Feb 202328.5029.2328.2029.1729.171,089,980
17 Feb 202328.5828.9528.4028.6128.61596,135
16 Feb 202329.4629.6328.2828.4628.461,252,390
15 Feb 202329.9329.9429.3629.3729.37910,965
14 Feb 202329.7930.0929.4129.9129.911,114,273
13 Feb 202329.7629.7629.2129.5229.52751,437
10 Feb 202329.7929.7929.1229.4429.44873,525
09 Feb 202329.0629.8928.8229.6429.641,474,099
08 Feb 202329.4529.4528.9929.0129.01727,820
07 Feb 202328.7429.3128.5529.3029.301,194,067
06 Feb 202328.4329.0028.2928.5528.55756,605
03 Feb 202328.6328.7328.0528.5828.58803,541
02 Feb 202328.7228.8228.3928.6128.61870,776
01 Feb 202328.8328.8328.1228.6928.69969,433
31 Jan 202328.0828.2827.9028.2828.28621,023
30 Jan 202328.2928.2927.8027.9127.91734,840
20 Jan 202327.4527.8727.4027.7727.77738,065
19 Jan 202327.2227.4427.1027.3627.36414,240
18 Jan 202327.1827.4527.1827.2927.29383,030
17 Jan 202327.0627.3527.0627.2727.27390,705
16 Jan 202326.7527.1826.7527.1827.18738,740
13 Jan 202326.8326.9926.5526.7026.70560,965
12 Jan 202326.9127.1826.7126.7126.71476,921
11 Jan 202327.3027.5826.8326.8326.83625,921
10 Jan 202327.6527.8027.1327.4327.43494,905
09 Jan 202327.6927.8827.3827.4327.43701,705
06 Jan 202327.2827.8527.0327.4127.41871,435
05 Jan 202326.9627.1526.9327.0827.08546,810
04 Jan 202326.9027.1626.6226.9626.96600,820
03 Jan 202326.8127.0326.5626.9526.95711,215
30 Dec 202226.9427.1826.4126.8726.87686,462
29 Dec 202226.7027.2926.4026.8626.86684,500
28 Dec 202226.8026.8826.2726.5226.52620,295
27 Dec 202226.7026.9026.5626.8026.80542,980
26 Dec 202226.1526.6726.1326.6426.64401,265
23 Dec 202226.4026.9526.0026.1626.16698,875
22 Dec 202227.9728.0826.6026.6426.641,083,735
21 Dec 202227.6728.4627.3927.8827.88926,271
20 Dec 202227.5527.7927.1127.6727.67498,565
19 Dec 202228.4928.6427.5427.6027.60897,597
16 Dec 202228.8029.1628.4628.5228.521,029,505
15 Dec 202229.4529.4828.7128.9628.961,385,695
14 Dec 202228.7631.0028.6529.0729.072,408,689
13 Dec 202228.5528.7328.1628.2628.26677,895
12 Dec 202228.5628.9228.4828.7028.70726,536
09 Dec 202229.5429.5428.7228.8328.831,090,525
08 Dec 202229.0329.7928.8029.2129.211,376,955
07 Dec 202228.7329.2628.7029.0329.031,205,249
06 Dec 202228.7029.1028.6128.8028.801,242,790
05 Dec 202228.8428.8428.4628.7528.751,052,631
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...