Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.08	22.28	21.72	21.88	21.88	-1.44%	3,252,639
Jan 22, 2026	21.75	22.33	21.40	22.20	22.20	2.40%	5,128,900
Jan 21, 2026	21.46	21.78	21.10	21.68	21.68	1.50%	3,730,500
Jan 20, 2026	21.21	21.52	21.12	21.36	21.36	0.66%	3,938,250
Jan 19, 2026	21.26	21.59	21.08	21.22	21.22	-0.66%	4,130,714
Jan 16, 2026	20.50	21.60	20.44	21.36	21.36	4.71%	7,184,428
Jan 15, 2026	19.85	20.58	19.72	20.40	20.40	2.77%	2,876,400
Jan 14, 2026	19.98	20.19	19.63	19.85	19.85	-0.55%	2,827,841
Jan 13, 2026	19.99	20.10	19.79	19.96	19.96	-0.25%	2,617,000
Jan 12, 2026	19.77	20.02	19.69	20.01	20.01	0.60%	2,848,900
Jan 9, 2026	20.09	20.09	19.70	19.89	19.89	-0.50%	2,333,041
Jan 8, 2026	20.23	20.23	19.96	19.99	19.99	-1.43%	1,966,500
Jan 7, 2026	20.00	20.75	19.80	20.28	20.28	1.45%	4,209,742
Jan 6, 2026	19.99	20.20	19.88	19.99	19.99	-0.30%	2,047,400
Jan 5, 2026	19.91	20.06	19.70	20.05	20.05	0.65%	2,140,828
Dec 31, 2025	19.91	20.10	19.78	19.92	19.92	-	1,558,600
Dec 30, 2025	19.90	20.05	19.80	19.92	19.92	-0.20%	1,323,400
Dec 29, 2025	19.68	20.00	19.38	19.96	19.96	1.42%	2,473,940
Dec 26, 2025	19.71	19.88	19.57	19.68	19.68	-0.51%	1,517,700
Dec 25, 2025	19.39	19.87	19.30	19.78	19.78	1.54%	1,937,600
Dec 24, 2025	19.30	19.50	19.15	19.48	19.48	0.93%	1,422,900
Dec 23, 2025	19.43	19.49	19.21	19.30	19.30	-0.62%	1,331,600
Dec 22, 2025	19.00	19.50	19.00	19.42	19.42	1.73%	2,000,400
Dec 19, 2025	18.92	19.14	18.87	19.09	19.09	0.90%	1,255,800
Dec 18, 2025	18.70	18.95	18.58	18.92	18.92	0.85%	1,243,800
Dec 17, 2025	18.45	18.84	18.36	18.76	18.76	1.63%	1,381,868
Dec 16, 2025	18.91	18.91	18.46	18.46	18.46	-2.48%	1,340,500
Dec 15, 2025	18.84	19.05	18.59	18.93	18.93	0.91%	1,458,500
Dec 12, 2025	18.73	18.92	18.68	18.76	18.76	0.37%	1,259,100
Dec 11, 2025	18.99	19.01	18.65	18.69	18.69	-1.63%	1,569,700
Dec 10, 2025	18.96	19.26	18.79	19.00	19.00	0.21%	2,353,228
Dec 9, 2025	19.25	19.36	18.90	18.96	18.96	-1.51%	1,379,400
Dec 8, 2025	19.29	19.49	19.13	19.25	19.25	-0.16%	1,504,100
Dec 5, 2025	18.91	19.52	18.91	19.28	19.28	1.58%	2,950,100
Dec 4, 2025	19.23	19.23	18.91	18.98	18.98	-1.15%	1,067,200
Dec 3, 2025	19.07	19.28	18.95	19.20	19.20	0.68%	1,018,815
Dec 2, 2025	19.19	19.19	18.90	19.07	19.07	-0.57%	787,718
Dec 1, 2025	19.23	19.28	19.12	19.18	19.18	-0.57%	1,378,400
Nov 28, 2025	19.00	19.35	18.92	19.29	19.29	1.63%	1,352,800
Nov 27, 2025	18.90	19.19	18.71	18.98	18.98	0.85%	1,247,200
Nov 26, 2025	19.06	19.16	18.78	18.82	18.82	-0.74%	1,467,200
Nov 25, 2025	19.00	19.45	18.85	18.96	18.96	0.74%	1,757,300
Nov 24, 2025	18.98	19.08	18.75	18.82	18.82	0.11%	1,793,300
Nov 21, 2025	19.54	19.55	18.38	18.80	18.80	-4.08%	5,928,500
Nov 20, 2025	19.91	20.39	19.55	19.60	19.60	-1.95%	2,560,400
Nov 19, 2025	20.00	20.28	19.80	19.99	19.99	-0.25%	1,724,612
Nov 18, 2025	20.60	20.60	19.96	20.04	20.04	-2.72%	2,341,600
Nov 17, 2025	20.49	20.93	20.41	20.60	20.60	0.49%	3,125,889
Nov 14, 2025	20.50	20.80	20.27	20.50	20.50	-1.06%	4,693,419
Nov 13, 2025	19.65	20.77	19.60	20.72	20.72	5.55%	6,886,845