Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	28.65	29.20	28.65	28.81	28.81	490,630
28 Mar 2023	28.53	29.18	28.30	28.85	28.85	865,240
27 Mar 2023	28.53	28.58	28.20	28.52	28.52	450,445
24 Mar 2023	28.29	28.53	28.23	28.47	28.47	475,305
23 Mar 2023	28.35	28.50	27.99	28.31	28.31	618,455
22 Mar 2023	27.90	28.35	27.90	28.35	28.35	497,675
21 Mar 2023	27.63	27.90	27.51	27.85	27.85	393,840
20 Mar 2023	28.00	28.03	27.26	27.63	27.63	614,802
17 Mar 2023	28.09	28.42	27.97	28.03	28.03	627,745
16 Mar 2023	28.08	28.40	27.84	27.97	27.97	530,300
15 Mar 2023	27.97	28.70	27.97	28.05	28.05	723,994
14 Mar 2023	28.39	28.73	27.60	27.77	27.77	635,769
13 Mar 2023	28.44	28.67	28.30	28.48	28.48	497,432
10 Mar 2023	28.77	29.06	28.42	28.43	28.43	600,300
09 Mar 2023	28.55	29.16	28.44	28.90	28.90	691,240
08 Mar 2023	28.40	28.56	28.27	28.43	28.43	472,129
07 Mar 2023	29.12	29.12	28.32	28.33	28.33	699,597
06 Mar 2023	28.77	29.27	28.60	28.98	28.98	870,402
03 Mar 2023	29.08	29.20	28.45	28.65	28.65	863,248
02 Mar 2023	29.31	29.56	28.94	28.96	28.96	763,290
01 Mar 2023	29.41	29.52	29.20	29.46	29.46	772,280
28 Feb 2023	29.70	29.70	29.10	29.41	29.41	854,080
27 Feb 2023	29.80	30.08	29.23	29.55	29.55	1,021,960
24 Feb 2023	30.00	30.10	29.47	29.86	29.86	876,040
23 Feb 2023	30.05	30.30	29.60	29.95	29.95	2,035,850
22 Feb 2023	29.26	30.66	28.50	30.49	30.49	3,764,579
21 Feb 2023	29.19	29.54	29.08	29.41	29.41	645,145
20 Feb 2023	28.50	29.23	28.20	29.17	29.17	1,089,980
17 Feb 2023	28.58	28.95	28.40	28.61	28.61	596,135
16 Feb 2023	29.46	29.63	28.28	28.46	28.46	1,252,390
15 Feb 2023	29.93	29.94	29.36	29.37	29.37	910,965
14 Feb 2023	29.79	30.09	29.41	29.91	29.91	1,114,273
13 Feb 2023	29.76	29.76	29.21	29.52	29.52	751,437
10 Feb 2023	29.79	29.79	29.12	29.44	29.44	873,525
09 Feb 2023	29.06	29.89	28.82	29.64	29.64	1,474,099
08 Feb 2023	29.45	29.45	28.99	29.01	29.01	727,820
07 Feb 2023	28.74	29.31	28.55	29.30	29.30	1,194,067
06 Feb 2023	28.43	29.00	28.29	28.55	28.55	756,605
03 Feb 2023	28.63	28.73	28.05	28.58	28.58	803,541
02 Feb 2023	28.72	28.82	28.39	28.61	28.61	870,776
01 Feb 2023	28.83	28.83	28.12	28.69	28.69	969,433
31 Jan 2023	28.08	28.28	27.90	28.28	28.28	621,023
30 Jan 2023	28.29	28.29	27.80	27.91	27.91	734,840
20 Jan 2023	27.45	27.87	27.40	27.77	27.77	738,065
19 Jan 2023	27.22	27.44	27.10	27.36	27.36	414,240
18 Jan 2023	27.18	27.45	27.18	27.29	27.29	383,030
17 Jan 2023	27.06	27.35	27.06	27.27	27.27	390,705
16 Jan 2023	26.75	27.18	26.75	27.18	27.18	738,740
13 Jan 2023	26.83	26.99	26.55	26.70	26.70	560,965
12 Jan 2023	26.91	27.18	26.71	26.71	26.71	476,921
11 Jan 2023	27.30	27.58	26.83	26.83	26.83	625,921
10 Jan 2023	27.65	27.80	27.13	27.43	27.43	494,905
09 Jan 2023	27.69	27.88	27.38	27.43	27.43	701,705
06 Jan 2023	27.28	27.85	27.03	27.41	27.41	871,435
05 Jan 2023	26.96	27.15	26.93	27.08	27.08	546,810
04 Jan 2023	26.90	27.16	26.62	26.96	26.96	600,820
03 Jan 2023	26.81	27.03	26.56	26.95	26.95	711,215
30 Dec 2022	26.94	27.18	26.41	26.87	26.87	686,462
29 Dec 2022	26.70	27.29	26.40	26.86	26.86	684,500
28 Dec 2022	26.80	26.88	26.27	26.52	26.52	620,295
27 Dec 2022	26.70	26.90	26.56	26.80	26.80	542,980
26 Dec 2022	26.15	26.67	26.13	26.64	26.64	401,265
23 Dec 2022	26.40	26.95	26.00	26.16	26.16	698,875
22 Dec 2022	27.97	28.08	26.60	26.64	26.64	1,083,735
21 Dec 2022	27.67	28.46	27.39	27.88	27.88	926,271
20 Dec 2022	27.55	27.79	27.11	27.67	27.67	498,565
19 Dec 2022	28.49	28.64	27.54	27.60	27.60	897,597
16 Dec 2022	28.80	29.16	28.46	28.52	28.52	1,029,505
15 Dec 2022	29.45	29.48	28.71	28.96	28.96	1,385,695
14 Dec 2022	28.76	31.00	28.65	29.07	29.07	2,408,689
13 Dec 2022	28.55	28.73	28.16	28.26	28.26	677,895
12 Dec 2022	28.56	28.92	28.48	28.70	28.70	726,536
09 Dec 2022	29.54	29.54	28.72	28.83	28.83	1,090,525
08 Dec 2022	29.03	29.79	28.80	29.21	29.21	1,376,955
07 Dec 2022	28.73	29.26	28.70	29.03	29.03	1,205,249
06 Dec 2022	28.70	29.10	28.61	28.80	28.80	1,242,790
05 Dec 2022	28.84	28.84	28.46	28.75	28.75	1,052,631
02 Dec 2022	28.88	28.98	28.49	28.66	28.66	925,471
01 Dec 2022	28.15	28.99	28.02	28.76	28.76	1,755,008
30 Nov 2022	28.14	28.30	27.85	27.93	27.93	813,219
29 Nov 2022	27.55	28.47	27.52	28.14	28.14	1,253,880
28 Nov 2022	27.54	28.10	27.29	27.50	27.50	953,831
25 Nov 2022	28.09	28.09	27.72	27.94	27.94	1,041,410
24 Nov 2022	28.10	28.44	27.93	28.19	28.19	1,248,340
23 Nov 2022	28.18	28.34	27.62	28.10	28.10	1,385,802
22 Nov 2022	28.54	28.92	28.02	28.19	28.19	1,595,076
21 Nov 2022	27.41	29.28	27.21	28.76	28.76	2,259,010
18 Nov 2022	28.10	28.15	27.39	27.45	27.45	1,072,735
17 Nov 2022	28.18	28.18	27.60	27.90	27.90	889,019
16 Nov 2022	28.47	28.68	28.07	28.19	28.19	1,105,518
15 Nov 2022	27.70	28.73	27.41	28.57	28.57	1,777,126
14 Nov 2022	28.10	28.49	27.59	27.75	27.75	1,408,722
11 Nov 2022	28.07	28.79	27.46	28.25	28.25	2,228,530
10 Nov 2022	27.62	27.78	27.31	27.42	27.42	807,660
09 Nov 2022	28.46	28.62	27.52	27.67	27.67	1,427,426
08 Nov 2022	27.91	28.39	27.45	28.31	28.31	1,331,640
07 Nov 2022	28.03	28.55	27.80	27.94	27.94	1,447,112
04 Nov 2022	27.55	28.05	27.38	27.99	27.99	1,334,820
03 Nov 2022	27.01	27.60	26.91	27.52	27.52	1,598,370
02 Nov 2022	26.14	27.78	26.14	27.28	27.28	1,946,901
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6677-0.0033(-0.50%)

ASX 2007,050.30+16.20(+0.23%)

OIL74.01+0.81(+1.11%)

GOLD1,967.90-5.60(-0.28%)

Bitcoin AUD42,351.65+2,051.89(+5.09%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6677
-0.0033(-0.50%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
74.01
+0.81(+1.11%)

GOLD
1,967.90
-5.60(-0.28%)

Bitcoin AUD
42,351.65
+2,051.89(+5.09%)