Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China · Delayed Price · Currency is CNY 16.75
-0.02 (-0.12%)
Sep 11, 2025, 2:45 PM CST
SHA:603155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.60 | 16.82 | 16.25 | 16.72 | 16.72 | -0.30% | 5,462,642 |
| Sep 10, 2025 | 16.70 | 16.99 | 16.59 | 16.77 | 16.77 | -0.12% | 3,707,878 |
| Sep 9, 2025 | 16.84 | 17.20 | 16.71 | 16.79 | 16.79 | -0.30% | 5,296,388 |
| Sep 8, 2025 | 16.63 | 16.85 | 16.52 | 16.84 | 16.84 | 1.51% | 4,636,705 |
| Sep 5, 2025 | 16.27 | 16.59 | 16.23 | 16.59 | 16.59 | 2.22% | 4,300,038 |
| Sep 4, 2025 | 16.08 | 16.43 | 16.01 | 16.23 | 16.23 | 1.06% | 4,348,365 |
| Sep 3, 2025 | 16.49 | 16.55 | 16.01 | 16.06 | 16.06 | -2.37% | 3,781,852 |
| Sep 2, 2025 | 16.91 | 16.93 | 16.27 | 16.45 | 16.45 | -2.72% | 5,514,806 |
| Sep 1, 2025 | 16.72 | 16.91 | 16.45 | 16.91 | 16.91 | 1.26% | 5,768,393 |
| Aug 29, 2025 | 16.48 | 16.77 | 16.23 | 16.70 | 16.70 | 1.27% | 6,145,212 |
| Aug 28, 2025 | 16.75 | 16.84 | 16.06 | 16.49 | 16.49 | -3.23% | 11,881,906 |
| Aug 27, 2025 | 17.35 | 17.64 | 17.03 | 17.04 | 17.04 | -1.10% | 9,841,426 |
| Aug 26, 2025 | 17.38 | 17.38 | 17.12 | 17.23 | 17.23 | -0.63% | 6,618,703 |
| Aug 25, 2025 | 17.06 | 17.44 | 17.04 | 17.34 | 17.34 | -0.74% | 13,660,512 |
| Aug 22, 2025 | 17.93 | 18.04 | 17.30 | 17.47 | 17.47 | -2.51% | 12,410,824 |
| Aug 21, 2025 | 18.09 | 18.27 | 17.86 | 17.92 | 17.92 | -1.38% | 7,480,140 |
| Aug 20, 2025 | 18.63 | 18.75 | 17.82 | 18.17 | 18.17 | -1.94% | 12,493,161 |
| Aug 19, 2025 | 18.99 | 19.07 | 18.53 | 18.53 | 18.53 | -4.09% | 13,944,421 |
| Aug 18, 2025 | 18.80 | 19.50 | 18.42 | 19.32 | 19.32 | -1.13% | 21,461,346 |
| Aug 15, 2025 | 18.84 | 20.15 | 18.50 | 19.54 | 19.54 | 6.66% | 34,196,908 |
| Aug 14, 2025 | 16.65 | 18.32 | 16.44 | 18.32 | 18.32 | 10.03% | 25,851,167 |
| Aug 13, 2025 | 16.10 | 17.00 | 16.06 | 16.65 | 16.65 | 3.42% | 15,934,231 |
| Aug 12, 2025 | 16.06 | 16.25 | 15.83 | 16.10 | 16.10 | 0.56% | 7,956,559 |
| Aug 11, 2025 | 15.72 | 16.03 | 15.68 | 16.01 | 16.01 | 1.78% | 5,817,644 |
| Aug 8, 2025 | 15.69 | 15.76 | 15.58 | 15.73 | 15.73 | 0.45% | 3,009,394 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.60 | 15.66 | 15.66 | -0.82% | 3,930,095 |
| Aug 6, 2025 | 15.70 | 15.88 | 15.65 | 15.79 | 15.79 | 0.19% | 3,418,492 |
| Aug 5, 2025 | 15.75 | 15.88 | 15.66 | 15.76 | 15.76 | 0.06% | 4,211,071 |
| Aug 4, 2025 | 15.60 | 15.76 | 15.46 | 15.75 | 15.75 | 0.57% | 2,967,520 |
| Aug 1, 2025 | 15.44 | 15.76 | 15.38 | 15.66 | 15.66 | 1.42% | 4,522,304 |
| Jul 31, 2025 | 15.70 | 15.73 | 15.37 | 15.44 | 15.44 | -2.03% | 4,901,456 |
| Jul 30, 2025 | 16.04 | 16.18 | 15.64 | 15.76 | 15.76 | -1.75% | 5,602,258 |
| Jul 29, 2025 | 15.99 | 16.07 | 15.82 | 16.04 | 16.04 | - | 3,955,651 |
| Jul 28, 2025 | 15.96 | 16.15 | 15.84 | 16.04 | 16.04 | 0.75% | 5,214,775 |
| Jul 25, 2025 | 15.81 | 16.01 | 15.69 | 15.92 | 15.92 | 0.82% | 5,447,828 |
| Jul 24, 2025 | 15.65 | 15.83 | 15.62 | 15.79 | 15.79 | 1.15% | 4,862,792 |
| Jul 23, 2025 | 16.00 | 16.02 | 15.58 | 15.61 | 15.61 | -2.86% | 6,844,786 |
| Jul 22, 2025 | 16.10 | 16.25 | 15.75 | 16.07 | 16.07 | -0.31% | 9,528,388 |
| Jul 21, 2025 | 16.02 | 16.30 | 15.95 | 16.12 | 16.12 | 0.44% | 5,316,384 |
| Jul 18, 2025 | 15.99 | 16.23 | 15.89 | 16.05 | 16.05 | 0.38% | 5,290,178 |
| Jul 17, 2025 | 15.76 | 15.99 | 15.67 | 15.99 | 15.99 | 0.82% | 6,710,943 |
| Jul 16, 2025 | 15.96 | 16.09 | 15.66 | 15.86 | 15.86 | -1.67% | 9,652,641 |
| Jul 15, 2025 | 16.74 | 16.82 | 16.05 | 16.13 | 16.13 | -5.01% | 11,131,421 |
| Jul 14, 2025 | 16.73 | 17.15 | 16.37 | 16.98 | 16.98 | 1.43% | 11,463,871 |
| Jul 11, 2025 | 16.67 | 16.78 | 16.33 | 16.74 | 16.74 | 0.72% | 13,330,320 |
| Jul 10, 2025 | 16.18 | 17.00 | 16.16 | 16.62 | 16.62 | 1.71% | 18,500,973 |
| Jul 9, 2025 | 16.68 | 16.90 | 16.05 | 16.34 | 16.34 | -1.74% | 13,897,553 |
| Jul 8, 2025 | 16.29 | 16.90 | 16.16 | 16.63 | 16.63 | 2.15% | 16,049,001 |
| Jul 7, 2025 | 15.98 | 16.32 | 15.90 | 16.28 | 16.28 | 1.88% | 9,970,338 |
| Jul 4, 2025 | 16.50 | 16.54 | 15.88 | 15.98 | 15.98 | -3.73% | 15,896,977 |