Skip to main content
logo
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
18.51
+0.18 (0.98%)
At close: Jan 23, 2026

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202518.5819.0718.2618.3918.39-2.75%11,087,350
Dec 2, 202518.6019.2718.4018.9118.91-0.89%15,985,337
Dec 1, 202519.3819.9618.9819.0819.08-2.00%23,131,386
Nov 28, 202518.4920.4418.4519.4719.474.79%33,738,440
Nov 27, 202519.4219.4217.8418.5818.58-6.26%33,032,730
Nov 26, 202519.8219.8219.5619.8219.829.99%15,279,930
Nov 25, 202516.8718.0216.6518.0218.0210.01%4,436,797
Nov 24, 202516.3816.6116.1816.3816.380.24%4,339,743
Nov 21, 202517.3017.5516.3316.3416.34-7.16%7,931,201
Nov 20, 202517.6918.1317.4917.6017.60-1.35%6,901,030
Nov 19, 202517.5118.1517.1817.8417.841.42%8,548,961
Nov 18, 202517.9518.1517.4017.5917.59-1.95%7,753,997
Nov 17, 202517.8218.1517.4817.9417.941.01%10,236,060
Nov 14, 202517.9518.2917.6817.7617.76-1.61%8,465,499
Nov 13, 202517.7818.6217.7818.0518.051.75%11,679,130