Hoshine Silicon Industry Co., Ltd. (SHA:603260)
China · Delayed Price · Currency is CNY 49.45
+0.72 (1.48%)
Sep 30, 2025, 3:00 PM CST
Hoshine Silicon Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.00 | 50.08 | 48.81 | 49.45 | 49.45 | 1.48% | 6,183,778 |
| Sep 29, 2025 | 48.59 | 49.00 | 47.90 | 48.73 | 48.73 | 0.02% | 4,442,118 |
| Sep 26, 2025 | 48.10 | 49.22 | 48.00 | 48.72 | 48.72 | 0.54% | 4,129,896 |
| Sep 25, 2025 | 49.01 | 49.99 | 48.40 | 48.46 | 48.46 | -1.66% | 6,427,275 |
| Sep 24, 2025 | 48.22 | 49.50 | 48.10 | 49.28 | 49.28 | 1.92% | 5,491,272 |
| Sep 23, 2025 | 49.74 | 49.74 | 47.90 | 48.35 | 48.35 | -3.11% | 6,904,000 |
| Sep 22, 2025 | 51.40 | 51.50 | 49.68 | 49.90 | 49.90 | -2.84% | 7,325,653 |
| Sep 19, 2025 | 51.05 | 51.54 | 50.86 | 51.36 | 51.36 | 0.47% | 5,332,664 |
| Sep 18, 2025 | 51.27 | 52.10 | 50.45 | 51.12 | 51.12 | -0.14% | 8,702,986 |
| Sep 17, 2025 | 51.86 | 51.86 | 51.03 | 51.19 | 51.19 | -1.48% | 9,660,768 |
| Sep 16, 2025 | 52.94 | 53.58 | 51.51 | 51.96 | 51.96 | -0.61% | 7,999,166 |
| Sep 15, 2025 | 52.48 | 53.16 | 52.20 | 52.28 | 52.28 | -0.78% | 6,190,175 |
| Sep 12, 2025 | 53.10 | 53.28 | 52.28 | 52.69 | 52.69 | -0.96% | 5,802,906 |
| Sep 11, 2025 | 52.20 | 53.21 | 52.10 | 53.20 | 53.20 | 1.47% | 6,806,306 |
| Sep 10, 2025 | 54.17 | 54.17 | 52.00 | 52.43 | 52.43 | -4.15% | 10,727,326 |
| Sep 9, 2025 | 55.90 | 56.51 | 54.15 | 54.70 | 54.70 | -2.70% | 9,266,161 |
| Sep 8, 2025 | 55.35 | 56.38 | 54.08 | 56.22 | 56.22 | 1.66% | 14,212,971 |
| Sep 5, 2025 | 51.20 | 56.24 | 51.20 | 55.30 | 55.30 | 8.01% | 19,788,319 |
| Sep 4, 2025 | 50.80 | 52.49 | 50.45 | 51.20 | 51.20 | 0.33% | 7,510,775 |
| Sep 3, 2025 | 51.66 | 52.20 | 50.64 | 51.03 | 51.03 | -1.41% | 5,161,936 |
| Sep 2, 2025 | 52.44 | 53.84 | 51.34 | 51.76 | 51.76 | -0.21% | 8,632,121 |
| Sep 1, 2025 | 52.60 | 52.60 | 51.36 | 51.87 | 51.87 | -1.63% | 6,627,260 |
| Aug 29, 2025 | 53.25 | 53.72 | 52.16 | 52.73 | 52.73 | -0.70% | 7,014,834 |
| Aug 28, 2025 | 52.81 | 53.13 | 51.96 | 53.10 | 53.10 | 0.28% | 7,954,882 |
| Aug 27, 2025 | 53.54 | 54.50 | 52.82 | 52.95 | 52.95 | -1.19% | 10,086,466 |
| Aug 26, 2025 | 53.80 | 54.00 | 53.00 | 53.59 | 53.59 | -0.43% | 7,233,949 |
| Aug 25, 2025 | 52.98 | 54.30 | 52.98 | 53.82 | 53.82 | 2.44% | 9,117,317 |
| Aug 22, 2025 | 52.34 | 52.68 | 52.02 | 52.54 | 52.54 | 0.38% | 4,779,427 |
| Aug 21, 2025 | 52.03 | 52.69 | 51.92 | 52.34 | 52.34 | 0.19% | 5,163,177 |
| Aug 20, 2025 | 51.89 | 52.50 | 51.45 | 52.24 | 52.24 | 0.56% | 5,399,519 |
| Aug 19, 2025 | 52.40 | 52.58 | 51.94 | 51.95 | 51.95 | -1.72% | 4,504,028 |
| Aug 18, 2025 | 53.11 | 53.67 | 52.49 | 52.86 | 52.41 | -0.02% | 6,578,359 |
| Aug 15, 2025 | 51.46 | 53.05 | 51.34 | 52.87 | 52.42 | 2.56% | 6,882,499 |
| Aug 14, 2025 | 53.57 | 53.80 | 51.55 | 51.55 | 51.11 | -3.75% | 9,525,880 |
| Aug 13, 2025 | 53.59 | 53.93 | 53.25 | 53.56 | 53.10 | -0.50% | 5,049,799 |
| Aug 12, 2025 | 54.54 | 54.65 | 53.43 | 53.83 | 53.37 | -1.43% | 6,086,026 |
| Aug 11, 2025 | 53.68 | 54.90 | 53.15 | 54.61 | 54.15 | 3.41% | 8,481,457 |
| Aug 8, 2025 | 52.87 | 53.69 | 52.70 | 52.81 | 52.36 | -0.36% | 4,370,407 |
| Aug 7, 2025 | 53.82 | 54.15 | 52.85 | 53.00 | 52.55 | -1.72% | 5,099,112 |
| Aug 6, 2025 | 53.18 | 54.42 | 52.82 | 53.93 | 53.47 | 1.43% | 6,537,233 |
| Aug 5, 2025 | 52.95 | 53.26 | 52.70 | 53.17 | 52.72 | 0.11% | 3,982,872 |
| Aug 4, 2025 | 52.51 | 53.15 | 51.88 | 53.11 | 52.66 | 0.06% | 6,141,705 |
| Aug 1, 2025 | 52.40 | 54.45 | 52.35 | 53.08 | 52.63 | 0.82% | 7,147,085 |
| Jul 31, 2025 | 54.39 | 54.55 | 52.30 | 52.65 | 52.20 | -5.22% | 12,909,241 |
| Jul 30, 2025 | 56.22 | 56.85 | 54.70 | 55.55 | 55.08 | -0.38% | 11,793,267 |
| Jul 29, 2025 | 54.48 | 56.30 | 53.69 | 55.76 | 55.29 | 2.35% | 11,868,588 |
| Jul 28, 2025 | 54.78 | 55.59 | 53.95 | 54.48 | 54.02 | -2.92% | 11,083,938 |
| Jul 25, 2025 | 54.86 | 58.10 | 54.68 | 56.12 | 55.64 | 1.69% | 21,645,785 |
| Jul 24, 2025 | 51.88 | 55.29 | 51.79 | 55.19 | 54.72 | 3.45% | 19,123,247 |
| Jul 23, 2025 | 54.96 | 56.34 | 52.80 | 53.35 | 52.90 | 0.08% | 26,784,429 |