Skip to main content
logo
Quechen Silicon Chemical Co., Ltd. (SHA:605183)
China flag China · Delayed Price · Currency is CNY
20.88
+1.15 (5.83%)
Aug 1, 2025, 2:45 PM CST

Quechen Silicon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.7121.3619.6521.0421.046.64%13,935,684
Jul 31, 202520.0020.0719.5919.7319.73-0.85%5,263,918
Jul 30, 202520.1120.4419.6719.9019.90-1.04%6,361,650
Jul 29, 202520.0620.4319.7520.1120.11-0.30%6,491,199
Jul 28, 202519.8020.5919.7820.1720.172.02%9,458,270
Jul 25, 202519.4720.0919.3519.7719.771.49%7,951,700
Jul 24, 202519.4419.8019.1319.4819.48-0.26%7,553,626
Jul 23, 202520.5020.6019.3819.5319.53-1.36%16,480,433
Jul 22, 202518.1319.8018.0019.8019.8010.00%9,768,138
Jul 21, 202517.7018.1417.5118.0018.002.21%4,716,300
Jul 18, 202517.5117.7117.4517.6117.610.74%2,136,173
Jul 17, 202517.6417.6417.4417.4817.48-0.34%1,485,400
Jul 16, 202517.5517.7117.4517.5417.540.29%1,606,000
Jul 15, 202517.4517.6117.3817.4917.49-0.29%1,718,399
Jul 14, 202517.5817.7117.4117.5417.540.11%2,191,450
Jul 11, 202517.7417.7417.3417.5217.52-0.68%2,052,150
Jul 10, 202517.6217.7517.5117.6417.640.11%2,402,100
Jul 9, 202517.7817.8017.5117.6217.62-2.06%2,179,050
Jul 8, 202517.7318.0817.7317.9917.690.95%3,381,947
Jul 7, 202517.9918.1517.7117.8217.52-0.83%3,248,100
Jul 4, 202517.9918.1017.8217.9717.67-0.17%3,145,300
Jul 3, 202517.7218.1917.6518.0017.701.98%3,263,800
Jul 2, 202517.8017.8317.4917.6517.36-0.95%2,303,545
Jul 1, 202517.4518.0617.4017.8217.521.83%3,572,301
Jun 30, 202517.4517.5717.3517.5017.210.81%1,787,200
Jun 27, 202517.1817.4817.1817.3617.071.05%1,646,800
Jun 26, 202517.3117.5017.1817.1816.89-0.92%2,376,500
Jun 25, 202517.2717.4117.1217.3417.050.41%2,387,500
Jun 24, 202516.7117.2916.6617.2716.983.35%3,377,400
Jun 23, 202516.4816.7216.2516.7116.431.83%1,836,103
Jun 20, 202516.3816.6816.3816.4116.14-1,916,400
Jun 19, 202516.8516.9216.3616.4116.14-2.61%2,031,200
Jun 18, 202516.7816.8716.6916.8516.57-1,569,000
Jun 17, 202516.9317.0616.7616.8516.57-0.35%1,889,800
Jun 16, 202516.9917.1716.8516.9116.63-0.76%2,493,000
Jun 13, 202517.4317.5617.0217.0416.76-2.80%3,262,920
Jun 12, 202517.3017.5617.1317.5317.241.74%3,057,719
Jun 11, 202517.1117.4017.1117.2316.940.64%2,698,128
Jun 10, 202516.9217.2716.8717.1216.831.18%4,105,900
Jun 9, 202516.9316.9616.7116.9216.64-0.24%3,179,600
Jun 6, 202516.4117.0316.3116.9616.683.67%5,695,355
Jun 5, 202516.5716.5716.3216.3616.09-0.91%1,922,600
Jun 4, 202516.2316.5816.2316.5116.231.41%2,280,145
Jun 3, 202516.2016.3516.1316.2816.01-0.43%2,348,900
May 30, 202516.4316.7116.2316.3516.08-0.55%3,263,400
May 29, 202516.3516.5816.2016.4416.170.92%3,621,636
May 28, 202516.5016.5516.1416.2916.02-1.09%3,553,900
May 27, 202516.7016.7616.2416.4716.20-0.96%4,636,315
May 26, 202516.7017.1116.4716.6316.35-1.83%10,025,176
May 23, 202516.2417.7916.1316.9416.664.31%11,591,722