Skip to main content
logo
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
16.11
+0.04 (0.25%)
Apr 17, 2026, 3:00 PM CST

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202616.0716.1215.9116.0716.071.13%2,893,465
Apr 15, 202616.1516.1715.8515.8915.89-1.12%2,605,642
Apr 14, 202616.0516.1115.8816.0716.070.12%2,662,864
Apr 13, 202616.0016.1215.8416.0516.05-0.06%2,918,606
Apr 10, 202615.9816.2115.9716.0616.061.13%3,438,680
Apr 9, 202615.9716.0615.7715.8815.88-1.67%3,113,910
Apr 8, 202615.9516.2515.8216.1516.151.83%5,575,029
Apr 7, 202615.2615.9215.2015.8615.865.24%5,198,920
Apr 3, 202615.4215.5715.0415.0715.07-2.65%2,785,973
Apr 2, 202615.6215.7615.4015.4815.48-1.59%2,668,030
Apr 1, 202615.9115.9215.5615.7315.731.61%2,470,803
Mar 31, 202615.7615.8615.4315.4815.48-1.78%3,034,900
Mar 30, 202615.5215.8015.5015.7615.76-0.13%3,443,323
Mar 27, 202615.1115.8715.1115.7815.782.87%4,916,396
Mar 26, 202615.5115.7415.3015.3415.34-1.60%3,570,290
Mar 25, 202615.3515.7315.2315.5915.592.03%4,204,460
Mar 24, 202615.2015.2914.8315.2815.283.03%4,470,637
Mar 23, 202615.5615.5714.7414.8314.83-6.26%5,900,661
Mar 20, 202616.0116.2315.7015.8215.82-1.43%4,095,561
Mar 19, 202616.4016.4415.9616.0516.05-3.78%5,440,643
Mar 18, 202616.4816.7016.2416.6816.681.09%5,061,465
Mar 17, 202617.1417.1816.4816.5016.50-3.57%7,748,658
Mar 16, 202616.8017.1116.6617.1117.111.30%6,684,020
Mar 13, 202617.3017.4616.8816.8916.89-4.09%13,135,042
Mar 12, 202618.3118.3917.1517.6117.61-4.76%23,581,592
Mar 11, 202619.5521.2118.3718.4918.49-6.14%34,661,790
Mar 10, 202620.1220.1219.0219.7019.70-1.30%14,438,270
Mar 9, 202619.3020.2918.8319.9619.964.01%15,404,728
Mar 6, 202619.5120.1418.8219.1919.19-4.10%24,001,350
Mar 5, 202619.4421.1219.0820.0120.014.22%30,880,990
Mar 4, 202621.0021.0518.7619.2019.20-7.87%22,621,030
Mar 3, 202621.5221.6020.0020.8420.84-3.07%16,960,653
Mar 2, 202620.5521.5720.1821.5021.504.88%17,052,085
Feb 27, 202620.1422.1619.9120.5020.50-0.24%24,952,240
Feb 26, 202619.8121.1619.8120.5520.553.21%20,099,370
Feb 25, 202619.7920.1119.6519.9119.911.12%15,545,270
Feb 24, 202619.1520.2019.0719.6919.692.87%17,633,238
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