Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.90	15.98	15.33	15.71	15.71	-1.01%	2,337,100
May 27, 2026	16.05	16.19	15.76	15.87	15.87	-1.73%	1,780,700
May 26, 2026	16.06	16.19	15.88	16.15	16.15	0.37%	1,444,700
May 25, 2026	16.26	16.52	15.95	16.09	16.09	-0.19%	1,946,400
May 22, 2026	15.81	16.20	15.66	16.12	16.12	2.48%	1,516,920
May 21, 2026	16.05	16.40	15.70	15.73	15.73	-1.81%	1,795,800
May 20, 2026	16.29	16.31	15.91	16.02	16.02	-1.66%	2,001,800
May 19, 2026	16.18	16.29	16.09	16.29	16.29	0.80%	1,105,800
May 18, 2026	16.25	16.28	15.96	16.16	16.16	-0.62%	1,662,400
May 15, 2026	16.33	16.55	16.20	16.26	16.26	-1.45%	1,856,300
May 14, 2026	16.45	16.65	16.40	16.50	16.50	0.12%	2,027,307
May 13, 2026	16.66	16.71	16.46	16.48	16.48	-0.72%	2,668,300
May 12, 2026	17.00	17.04	16.60	16.60	16.60	-2.64%	3,383,200
May 11, 2026	17.41	17.79	16.79	17.05	17.05	-2.12%	5,484,000
May 8, 2026	17.20	17.63	17.10	17.42	17.42	1.28%	2,623,650
May 7, 2026	17.18	17.63	17.12	17.20	17.20	0.82%	2,544,500
May 6, 2026	17.14	17.22	16.94	17.06	17.06	0.53%	2,458,198
Apr 30, 2026	17.48	17.48	16.95	16.97	16.97	-1.91%	2,649,500
Apr 29, 2026	17.08	17.37	17.02	17.30	17.30	1.41%	2,735,400
Apr 28, 2026	17.19	17.32	16.68	17.06	17.06	-3.51%	6,721,200
Apr 27, 2026	18.00	18.04	17.68	17.68	17.68	-9.98%	5,036,300
Apr 24, 2026	19.67	20.52	19.38	19.64	19.64	-0.25%	5,277,155
Apr 23, 2026	19.63	19.97	19.46	19.69	19.69	0.36%	2,526,805
Apr 22, 2026	19.29	19.65	19.27	19.62	19.62	1.71%	1,974,600
Apr 21, 2026	19.25	19.38	19.14	19.29	19.29	0.26%	985,800
Apr 20, 2026	19.21	19.35	19.13	19.24	19.24	-0.47%	1,533,800
Apr 17, 2026	19.50	19.51	19.20	19.33	19.33	-1.18%	1,397,700
Apr 16, 2026	19.48	19.66	19.30	19.56	19.56	0.98%	1,410,400
Apr 15, 2026	19.25	19.45	19.13	19.37	19.37	0.68%	1,740,000
Apr 14, 2026	19.40	19.50	18.96	19.24	19.24	0.05%	1,665,600
Apr 13, 2026	19.00	19.36	18.85	19.23	19.23	0.47%	1,530,000
Apr 10, 2026	19.23	19.27	18.95	19.14	19.14	1.38%	1,419,700
Apr 9, 2026	19.36	19.44	18.52	18.88	18.88	-2.98%	2,913,589
Apr 8, 2026	18.90	19.46	18.89	19.46	19.46	4.12%	2,680,217
Apr 7, 2026	18.45	18.85	18.41	18.69	18.69	1.85%	1,789,000
Apr 3, 2026	18.60	18.83	18.24	18.35	18.35	-1.82%	1,518,000
Apr 2, 2026	19.00	19.04	18.46	18.69	18.69	-1.89%	2,221,600
Apr 1, 2026	18.57	19.17	18.57	19.05	19.05	3.76%	3,636,168
Mar 31, 2026	18.89	18.98	18.30	18.36	18.36	-2.86%	3,528,300
Mar 30, 2026	19.00	19.60	18.77	18.90	18.90	-4.83%	4,738,400
Mar 27, 2026	19.31	20.13	19.27	19.86	19.86	2.06%	2,252,200
Mar 26, 2026	19.78	20.01	19.40	19.46	19.46	-2.06%	2,109,800
Mar 25, 2026	19.46	19.93	19.37	19.87	19.87	2.32%	2,944,600
Mar 24, 2026	19.46	19.47	18.94	19.42	19.42	1.46%	2,909,300
Mar 23, 2026	20.00	20.00	18.76	19.14	19.14	-5.71%	5,284,700
Mar 20, 2026	21.76	21.90	20.28	20.30	20.30	-6.37%	4,773,200
Mar 19, 2026	22.20	22.53	21.56	21.68	21.68	-3.56%	3,744,318
Mar 18, 2026	22.77	22.84	22.10	22.48	22.48	-1.10%	3,934,600
Mar 17, 2026	22.68	23.74	22.42	22.73	22.73	1.07%	6,873,033
Mar 16, 2026	23.08	23.37	22.32	22.49	22.49	-2.64%	4,345,000