Hoshine Silicon Industry Co., Ltd. (603260.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 49.26 | 49.80 | 48.60 | 49.30 | 49.30 | 2,535,076 |
| 30 Apr 2024 | 49.83 | 50.30 | 48.17 | 48.35 | 48.35 | 2,397,143 |
| 29 Apr 2024 | 47.00 | 50.14 | 46.99 | 49.73 | 49.73 | 3,779,347 |
| 26 Apr 2024 | 46.00 | 47.07 | 45.71 | 46.99 | 46.99 | 1,579,540 |
| 25 Apr 2024 | 45.87 | 46.87 | 45.60 | 46.16 | 46.16 | 1,279,600 |
| 24 Apr 2024 | 46.38 | 46.50 | 45.32 | 45.87 | 45.87 | 1,364,840 |
| 23 Apr 2024 | 47.69 | 48.00 | 46.00 | 46.52 | 46.52 | 1,783,032 |
| 22 Apr 2024 | 47.59 | 48.75 | 47.21 | 47.72 | 47.72 | 1,117,140 |
| 19 Apr 2024 | 48.33 | 48.35 | 47.33 | 47.64 | 47.64 | 1,601,053 |
| 18 Apr 2024 | 48.80 | 49.17 | 47.70 | 48.52 | 48.52 | 2,031,412 |
| 17 Apr 2024 | 48.60 | 49.33 | 48.51 | 49.15 | 49.15 | 2,015,383 |
| 16 Apr 2024 | 49.38 | 49.87 | 48.06 | 48.34 | 48.34 | 2,457,987 |
| 15 Apr 2024 | 50.00 | 51.11 | 49.06 | 49.95 | 49.95 | 2,189,966 |
| 12 Apr 2024 | 50.90 | 51.16 | 49.71 | 49.80 | 49.80 | 2,445,658 |
| 11 Apr 2024 | 51.92 | 51.98 | 50.71 | 51.17 | 51.17 | 2,591,474 |
| 10 Apr 2024 | 53.32 | 53.43 | 52.15 | 52.37 | 52.37 | 2,775,499 |
| 09 Apr 2024 | 49.48 | 53.98 | 49.40 | 53.44 | 53.44 | 5,766,678 |
| 08 Apr 2024 | 51.65 | 52.41 | 49.67 | 49.67 | 49.67 | 2,799,310 |
| 03 Apr 2024 | 50.71 | 52.48 | 50.65 | 51.96 | 51.96 | 3,269,574 |
| 02 Apr 2024 | 51.09 | 51.39 | 50.61 | 50.98 | 50.98 | 1,693,228 |
| 01 Apr 2024 | 49.50 | 51.49 | 49.49 | 51.07 | 51.07 | 2,412,910 |
| 29 Mar 2024 | 49.53 | 50.15 | 48.88 | 49.25 | 49.25 | 811,202 |
| 28 Mar 2024 | 49.42 | 49.99 | 49.18 | 49.53 | 49.53 | 1,561,295 |
| 27 Mar 2024 | 50.75 | 50.85 | 49.16 | 49.17 | 49.17 | 1,494,068 |
| 26 Mar 2024 | 50.60 | 50.93 | 49.89 | 50.75 | 50.75 | 1,872,378 |
| 25 Mar 2024 | 51.00 | 51.49 | 50.24 | 50.60 | 50.60 | 1,809,716 |
| 22 Mar 2024 | 51.88 | 52.10 | 50.57 | 51.31 | 51.31 | 2,528,623 |
| 21 Mar 2024 | 52.92 | 53.19 | 51.55 | 51.88 | 51.88 | 2,327,619 |
| 20 Mar 2024 | 52.67 | 53.50 | 52.63 | 52.91 | 52.91 | 1,781,900 |
| 19 Mar 2024 | 53.24 | 53.77 | 52.80 | 52.88 | 52.88 | 2,339,884 |
| 18 Mar 2024 | 53.00 | 53.50 | 52.60 | 53.38 | 53.38 | 3,159,835 |
| 15 Mar 2024 | 51.80 | 53.98 | 51.28 | 53.71 | 53.71 | 4,356,930 |
| 14 Mar 2024 | 53.00 | 53.49 | 52.00 | 52.44 | 52.44 | 1,919,500 |
| 13 Mar 2024 | 54.07 | 54.10 | 53.01 | 53.16 | 53.16 | 3,202,438 |
| 12 Mar 2024 | 54.71 | 54.85 | 53.60 | 54.18 | 54.18 | 3,078,062 |
| 11 Mar 2024 | 53.06 | 54.39 | 53.05 | 54.29 | 54.29 | 3,175,203 |
| 08 Mar 2024 | 52.89 | 54.30 | 52.52 | 52.91 | 52.91 | 2,171,900 |
| 07 Mar 2024 | 54.16 | 54.55 | 52.68 | 52.90 | 52.90 | 2,695,202 |
| 06 Mar 2024 | 53.50 | 55.41 | 52.81 | 54.47 | 54.47 | 4,244,191 |
| 05 Mar 2024 | 54.88 | 54.88 | 53.17 | 53.50 | 53.50 | 3,995,553 |
| 04 Mar 2024 | 54.99 | 56.65 | 54.58 | 55.15 | 55.15 | 4,735,244 |
| 01 Mar 2024 | 53.10 | 55.84 | 53.00 | 55.66 | 55.66 | 7,556,192 |
| 29 Feb 2024 | 48.24 | 53.58 | 48.05 | 53.00 | 53.00 | 7,029,743 |
| 28 Feb 2024 | 49.11 | 50.80 | 48.76 | 48.79 | 48.79 | 3,682,545 |
| 27 Feb 2024 | 48.14 | 48.80 | 48.00 | 48.80 | 48.80 | 1,669,080 |
| 26 Feb 2024 | 48.60 | 48.90 | 48.23 | 48.31 | 48.31 | 1,902,770 |
| 23 Feb 2024 | 48.28 | 48.88 | 47.85 | 48.60 | 48.60 | 1,901,833 |
| 22 Feb 2024 | 47.90 | 48.85 | 47.75 | 48.26 | 48.26 | 1,671,364 |
| 21 Feb 2024 | 47.00 | 48.67 | 46.65 | 47.95 | 47.95 | 2,778,139 |
| 20 Feb 2024 | 46.79 | 47.85 | 46.62 | 47.25 | 47.25 | 1,891,859 |
| 19 Feb 2024 | 47.06 | 47.37 | 46.41 | 47.15 | 47.15 | 2,612,380 |
| 08 Feb 2024 | 47.23 | 47.30 | 46.08 | 47.06 | 47.06 | 3,777,673 |
| 07 Feb 2024 | 46.60 | 47.20 | 45.66 | 47.02 | 47.02 | 4,076,569 |
| 06 Feb 2024 | 44.41 | 46.77 | 43.77 | 46.46 | 46.46 | 4,075,234 |
| 05 Feb 2024 | 43.80 | 44.83 | 41.60 | 44.41 | 44.41 | 4,381,643 |
| 02 Feb 2024 | 44.20 | 44.54 | 42.11 | 43.67 | 43.67 | 3,890,954 |
| 01 Feb 2024 | 43.50 | 44.89 | 43.50 | 44.20 | 44.20 | 2,889,098 |
| 31 Jan 2024 | 44.02 | 45.10 | 43.32 | 43.80 | 43.80 | 3,197,620 |
| 30 Jan 2024 | 45.72 | 45.90 | 44.22 | 44.22 | 44.22 | 2,742,345 |
| 29 Jan 2024 | 46.12 | 47.80 | 45.73 | 45.74 | 45.74 | 3,758,046 |
| 26 Jan 2024 | 48.60 | 50.15 | 48.60 | 48.91 | 48.91 | 3,047,650 |
| 25 Jan 2024 | 47.63 | 49.17 | 47.32 | 48.99 | 48.99 | 3,445,162 |
| 24 Jan 2024 | 48.90 | 48.90 | 46.69 | 47.86 | 47.86 | 3,493,349 |
| 23 Jan 2024 | 48.00 | 49.00 | 46.50 | 48.60 | 48.60 | 4,395,111 |
| 22 Jan 2024 | 49.98 | 50.60 | 48.61 | 49.15 | 49.15 | 5,072,692 |
| 19 Jan 2024 | 50.05 | 51.06 | 49.35 | 50.05 | 50.05 | 3,969,453 |
| 18 Jan 2024 | 47.90 | 50.32 | 47.72 | 50.27 | 50.27 | 5,230,147 |
| 17 Jan 2024 | 49.60 | 49.65 | 48.39 | 48.40 | 48.40 | 3,143,011 |
| 16 Jan 2024 | 48.97 | 50.70 | 48.00 | 49.73 | 49.73 | 3,775,142 |
| 15 Jan 2024 | 50.11 | 50.61 | 49.05 | 49.10 | 49.10 | 3,472,624 |
| 12 Jan 2024 | 50.27 | 51.83 | 49.91 | 50.59 | 50.59 | 3,569,012 |
| 11 Jan 2024 | 49.53 | 51.00 | 49.45 | 50.34 | 50.34 | 3,276,695 |
| 10 Jan 2024 | 49.29 | 50.68 | 49.14 | 49.76 | 49.76 | 2,841,852 |
| 09 Jan 2024 | 49.40 | 50.98 | 48.85 | 49.66 | 49.66 | 3,998,415 |
| 08 Jan 2024 | 49.00 | 50.21 | 48.83 | 49.51 | 49.51 | 3,525,256 |
| 05 Jan 2024 | 50.38 | 50.95 | 48.75 | 49.15 | 49.15 | 4,329,486 |
| 04 Jan 2024 | 51.45 | 51.45 | 50.17 | 50.48 | 50.48 | 2,978,997 |
| 03 Jan 2024 | 51.10 | 51.95 | 50.43 | 51.61 | 51.61 | 5,596,129 |
| 02 Jan 2024 | 50.88 | 52.17 | 50.26 | 51.59 | 51.59 | 6,393,196 |
| 29 Dec 2023 | 51.28 | 51.47 | 50.68 | 51.00 | 51.00 | 5,041,443 |
| 28 Dec 2023 | 47.96 | 51.88 | 47.96 | 51.55 | 51.55 | 8,758,984 |
| 27 Dec 2023 | 48.33 | 48.34 | 47.42 | 47.98 | 47.98 | 2,907,168 |
| 26 Dec 2023 | 47.85 | 48.33 | 47.50 | 48.17 | 48.17 | 3,413,100 |
| 25 Dec 2023 | 47.21 | 48.37 | 47.18 | 48.09 | 48.09 | 4,362,582 |
| 22 Dec 2023 | 46.14 | 47.50 | 45.49 | 47.17 | 47.17 | 5,634,420 |
| 21 Dec 2023 | 44.60 | 46.56 | 44.52 | 46.16 | 46.16 | 5,851,456 |
| 20 Dec 2023 | 45.70 | 45.76 | 44.78 | 44.78 | 44.78 | 3,053,450 |
| 19 Dec 2023 | 45.42 | 45.95 | 45.09 | 45.88 | 45.88 | 2,459,209 |
| 18 Dec 2023 | 46.00 | 46.32 | 45.16 | 45.29 | 45.29 | 2,388,750 |
| 15 Dec 2023 | 46.34 | 47.17 | 46.05 | 46.15 | 46.15 | 2,559,000 |
| 14 Dec 2023 | 46.60 | 47.19 | 46.12 | 46.12 | 46.12 | 2,036,735 |
| 13 Dec 2023 | 47.52 | 47.60 | 46.30 | 46.30 | 46.30 | 3,556,846 |
| 12 Dec 2023 | 48.74 | 48.77 | 47.68 | 47.86 | 47.86 | 3,154,200 |
| 11 Dec 2023 | 48.77 | 48.77 | 47.52 | 48.40 | 48.40 | 4,353,717 |
| 08 Dec 2023 | 48.50 | 49.35 | 48.40 | 49.35 | 49.35 | 5,451,555 |
| 07 Dec 2023 | 49.44 | 49.44 | 47.97 | 48.51 | 48.51 | 4,147,201 |
| 06 Dec 2023 | 48.80 | 49.95 | 48.52 | 49.56 | 49.56 | 4,477,208 |
| 05 Dec 2023 | 48.97 | 49.32 | 48.35 | 48.35 | 48.35 | 2,316,819 |
| 04 Dec 2023 | 49.79 | 49.88 | 49.13 | 49.20 | 49.20 | 2,001,593 |
| 01 Dec 2023 | 49.67 | 49.92 | 48.80 | 49.77 | 49.77 | 2,825,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.