Hoshine Silicon Industry Co., Ltd. (SHA:603260)
China · Delayed Price · Currency is CNY 47.76
+0.22 (0.46%)
Oct 27, 2025, 11:29 AM CST
Hoshine Silicon Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 48.15 | 48.25 | 47.48 | 47.54 | 47.54 | -1.16% | 3,456,719 |
| Oct 23, 2025 | 47.27 | 48.24 | 46.06 | 48.10 | 48.10 | 1.33% | 4,530,800 |
| Oct 22, 2025 | 48.46 | 48.50 | 47.47 | 47.47 | 47.47 | -2.16% | 3,825,796 |
| Oct 21, 2025 | 48.44 | 48.60 | 48.08 | 48.52 | 48.52 | 0.06% | 2,545,510 |
| Oct 20, 2025 | 48.80 | 49.39 | 48.20 | 48.49 | 48.49 | -0.12% | 2,889,640 |
| Oct 17, 2025 | 49.67 | 50.11 | 48.20 | 48.55 | 48.55 | -2.24% | 4,408,076 |
| Oct 16, 2025 | 50.00 | 50.05 | 49.38 | 49.66 | 49.66 | -1.23% | 4,084,503 |
| Oct 15, 2025 | 49.75 | 50.60 | 49.29 | 50.28 | 50.28 | 2.05% | 6,420,624 |
| Oct 14, 2025 | 49.18 | 50.85 | 48.96 | 49.27 | 49.27 | 0.76% | 7,035,438 |
| Oct 13, 2025 | 48.00 | 49.10 | 47.79 | 48.90 | 48.90 | -1.33% | 4,299,032 |
| Oct 10, 2025 | 50.47 | 50.54 | 49.51 | 49.56 | 49.56 | -2.11% | 4,563,600 |
| Oct 9, 2025 | 49.75 | 50.99 | 49.27 | 50.63 | 50.63 | 2.39% | 7,438,529 |
| 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 |