Skip to main content
logo
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
15.70
-0.05 (-0.32%)
Aug 5, 2025, 2:45 PM CST

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202515.7515.8815.6615.7415.74-0.06%2,353,703
Aug 4, 202515.6015.7615.4615.7515.750.57%2,967,520
Aug 1, 202515.4415.7615.3815.6615.661.42%4,522,304
Jul 31, 202515.7015.7315.3715.4415.44-2.03%4,901,456
Jul 30, 202516.0416.1815.6415.7615.76-1.75%5,602,258
Jul 29, 202515.9916.0715.8216.0416.04-3,955,651
Jul 28, 202515.9616.1515.8416.0416.040.75%5,214,775
Jul 25, 202515.8116.0115.6915.9215.920.82%5,447,828
Jul 24, 202515.6515.8315.6215.7915.791.15%4,862,792
Jul 23, 202516.0016.0215.5815.6115.61-2.86%6,844,786
Jul 22, 202516.1016.2515.7516.0716.07-0.31%9,528,388
Jul 21, 202516.0216.3015.9516.1216.120.44%5,316,384
Jul 18, 202515.9916.2315.8916.0516.050.38%5,290,178
Jul 17, 202515.7615.9915.6715.9915.990.82%6,710,943
Jul 16, 202515.9616.0915.6615.8615.86-1.67%9,652,641
Jul 15, 202516.7416.8216.0516.1316.13-5.01%11,131,421
Jul 14, 202516.7317.1516.3716.9816.981.43%11,463,871
Jul 11, 202516.6716.7816.3316.7416.740.72%13,330,320
Jul 10, 202516.1817.0016.1616.6216.621.71%18,500,973
Jul 9, 202516.6816.9016.0516.3416.34-1.74%13,897,553
Jul 8, 202516.2916.9016.1616.6316.632.15%16,049,001
Jul 7, 202515.9816.3215.9016.2816.281.88%9,970,338
Jul 4, 202516.5016.5415.8815.9815.98-3.73%15,896,977
Jul 3, 202518.0018.0016.3716.6016.60-7.47%24,791,495
Jul 2, 202517.8318.6016.9017.9417.940.79%32,880,183
Jul 1, 202518.8119.1617.5517.8017.80-7.68%34,372,834
Jun 30, 202519.1220.5418.0219.2819.283.27%45,340,250
Jun 27, 202517.4919.3617.4518.6718.674.19%44,208,410
Jun 26, 202516.9819.0016.5017.9217.921.82%44,557,463
Jun 25, 202516.8319.0116.8317.6017.601.09%49,471,871
Jun 24, 202517.4117.4116.3617.4117.419.98%46,630,397
Jun 23, 202515.0715.8314.7115.8315.8310.01%18,812,504
Jun 20, 202513.6814.3913.2214.3914.3910.02%4,622,867
Jun 19, 202513.4413.5313.0413.0813.08-2.68%2,276,338
Jun 18, 202513.6813.6813.3713.4413.44-1.32%2,034,306
Jun 17, 202513.7013.7913.5613.6213.62-0.07%1,544,648
Jun 16, 202513.5213.7313.5213.6313.630.07%1,772,788
Jun 13, 202513.9513.9513.5313.6213.62-2.37%2,970,975
Jun 12, 202513.9814.0213.8613.9513.95-0.14%1,875,245
Jun 11, 202513.9814.0913.9213.9713.97-0.07%2,128,630
Jun 10, 202513.9014.1413.7313.9813.980.50%4,019,561
Jun 9, 202513.6714.0913.6613.9113.912.73%3,484,905
Jun 6, 202513.6413.7413.5413.5413.54-3.22%2,591,622
Jun 5, 202514.0014.0813.9313.9913.59-0.57%3,272,983
Jun 4, 202513.8314.1813.8014.0713.671.81%4,690,682
Jun 3, 202513.6713.8213.5613.8213.420.95%2,202,715
May 30, 202513.7813.8513.6113.6913.30-1.08%2,313,900
May 29, 202513.6613.9013.5313.8413.441.76%2,524,201
May 28, 202513.7113.7913.5713.6013.21-0.80%1,813,419
May 27, 202513.7013.7613.4713.7113.320.88%2,117,120