Skip to main content
logo
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
19.14
+0.42 (2.24%)
At close: Feb 13, 2026

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.1019.2517.8319.1419.142.24%19,516,530
Feb 12, 202617.2418.8816.9018.7218.729.09%16,717,210
Feb 11, 202617.1417.3417.0317.1617.160.12%1,534,873
Feb 10, 202617.1817.2717.0417.1417.14-0.23%1,569,847
Feb 9, 202617.1617.2317.0917.1817.181.60%1,694,983
Feb 6, 202616.6217.1516.5216.9116.910.83%2,505,980
Feb 5, 202617.0517.0616.7016.7716.77-1.81%1,919,384
Feb 4, 202617.0117.1516.8217.0817.080.06%2,656,362
Feb 3, 202616.8317.0916.6817.0717.072.58%3,181,359
Feb 2, 202617.5317.5316.6216.6416.64-5.08%5,011,824
Jan 30, 202617.2417.5817.0117.5317.530.98%3,872,230
Jan 29, 202617.7417.9517.2717.3617.36-2.42%3,706,171
Jan 28, 202618.0018.0617.6817.7917.79-1.17%3,486,600
Jan 27, 202617.9818.0417.2318.0018.00-0.55%5,093,799
Jan 26, 202618.6118.6117.9418.1018.10-2.22%5,534,671
Jan 23, 202618.2718.6018.2718.5118.510.98%6,576,122
Jan 22, 202618.4518.4518.0518.3318.33-0.16%5,578,000
Jan 21, 202618.3718.5118.0118.3618.36-0.05%6,559,233
Jan 20, 202618.1818.4518.1018.3718.370.77%6,560,305
Jan 19, 202617.9018.2417.8818.2318.231.22%5,358,332
Jan 16, 202618.1318.3417.8318.0118.01-0.66%5,717,542
Jan 15, 202617.5818.4817.4318.1318.133.01%9,181,794
Jan 14, 202617.7717.9717.3417.6017.60-1.23%6,118,707
Jan 13, 202618.0018.2317.7717.8217.82-1.55%5,631,077
Jan 12, 202617.8918.2217.5718.1018.101.74%7,320,295
Jan 9, 202617.8217.9417.6617.7917.79-0.67%5,673,465
Jan 8, 202618.3218.6517.8617.9117.91-0.39%7,864,468
Jan 7, 202617.9218.3017.7717.9817.981.24%7,973,386
Jan 6, 202617.1117.7717.1117.7617.763.80%6,984,318
Jan 5, 202617.1317.3017.0317.1117.11-0.12%4,543,992
Dec 31, 202517.1717.3016.8117.1317.13-0.75%3,643,573
Dec 30, 202517.4817.6517.2217.2617.26-2.43%4,295,581
Dec 29, 202517.4118.0917.2317.6917.691.32%7,074,242
Dec 26, 202517.7117.9617.4017.4617.46-0.40%5,349,418
Dec 25, 202517.1717.6016.9317.5317.530.86%5,257,904
Dec 24, 202517.1617.5517.1317.3817.381.22%4,807,183
Dec 23, 202517.2817.4017.0517.1717.17-0.75%4,783,606
Dec 22, 202517.4817.4817.0117.3017.300.06%5,159,434
Dec 19, 202517.3217.4517.1217.2917.290.70%4,256,580
Dec 18, 202517.3317.7017.1017.1717.17-0.92%3,950,440
Dec 17, 202517.5417.7616.8617.3317.33-1.48%5,291,573
Dec 16, 202518.3618.3617.3617.5917.59-4.66%6,757,928
Dec 15, 202517.6618.6017.6618.4518.453.19%7,873,125
Dec 12, 202518.0718.2317.6017.8817.88-0.83%4,922,333
Dec 11, 202518.4618.5417.9718.0318.03-2.01%5,216,080
Dec 10, 202518.5418.5418.1018.4018.40-0.76%5,703,059
Dec 9, 202518.3018.7818.0218.5418.540.32%8,860,553
Dec 8, 202517.4418.8517.3018.4818.485.00%15,900,450
Dec 5, 202517.2917.8517.0217.6017.602.62%8,667,946
Dec 4, 202518.2218.3417.1417.1517.15-6.74%13,776,360