Australia markets close in 4 hours 37 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
26.05-1.25 (-4.58%)
As of 03:00PM CST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 July 202234.9334.9333.3033.7533.751,674,150
08 July 202235.5635.6034.8934.9334.931,465,540
07 July 202235.7636.0934.8535.2335.231,637,800
06 July 202236.2736.5035.4135.9335.931,809,409
05 July 202236.6537.6836.0136.6136.612,116,794
04 July 202236.5036.9535.5936.8536.851,916,005
01 July 202237.2037.2536.3636.5336.532,359,745
30 June 202236.7537.8835.9437.2637.263,137,066
29 June 202237.4737.9536.4236.4236.422,000,400
28 June 202237.2837.5036.3837.3237.322,362,078
27 June 202238.1638.4937.1037.2737.272,451,160
24 June 202237.0038.3636.3038.0138.013,031,988
23 June 202236.4936.7035.3936.5436.541,954,110
22 June 202236.8737.3236.4236.6136.612,133,410
21 June 202236.7337.1336.2136.6836.682,084,755
20 June 202237.9837.9836.6537.2037.202,584,796
17 June 202236.5838.3636.5137.6537.653,989,021
16 June 202236.6237.5036.6236.8836.882,846,170
15 June 202238.2139.6436.6036.9836.985,392,071
14 June 202236.0039.1835.6538.1138.116,364,153
13 June 202236.4037.3836.0336.6636.664,363,220
10 June 202234.1536.8434.1536.2936.293,931,423
09 June 202234.1835.4933.8134.7734.772,622,064
08 June 202234.0034.3333.2034.1834.181,860,870
07 June 202234.0334.3833.5233.8333.831,251,815
06 June 202233.8134.1833.2234.0334.032,003,039
02 June 202232.4133.5532.1533.3033.301,669,111
01 June 202232.5032.8032.0032.3832.381,199,126
31 May 202232.5932.8131.9132.3932.391,180,079
30 May 202232.6532.8431.6232.6432.641,769,411
27 May 202232.1633.8532.1032.9432.941,868,102
26 May 202232.9933.1732.0332.5032.501,095,300
26 May 20221 Dividend
26 May 20221:1 Stock split
25 May 202233.3834.9432.9233.8432.843,561,445
24 May 202235.1535.3233.5233.7632.762,245,905
23 May 202234.5235.3134.0435.1334.091,871,200
20 May 202234.1034.3633.7434.3033.281,663,898
19 May 202233.0733.9932.9533.9032.901,502,780
18 May 202233.6934.4633.4533.7332.732,495,450
17 May 202233.4933.6832.5633.1432.171,582,221
16 May 202233.4034.4133.2633.4132.421,967,940
13 May 202234.8934.9032.9733.2832.293,045,870
12 May 202235.5535.9234.2534.5933.564,156,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...