Skip to main content
logo
Quechen Silicon Chemical Co., Ltd. (SHA:605183)
China flag China · Delayed Price · Currency is CNY
14.33
+0.08 (0.56%)
Jul 10, 2026, 1:44 PM CST

Quechen Silicon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202614.6314.6514.1514.2514.25-2.60%2,685,500
Jul 8, 202614.8915.0814.6114.6314.63-2.92%2,420,100
Jul 7, 202615.2015.8014.6915.0715.07-1.57%3,916,950
Jul 6, 202614.8815.5514.8715.3115.312.13%2,471,300
Jul 3, 202615.0815.3414.9614.9914.99-1.32%2,601,300
Jul 2, 202614.9115.5514.8715.1915.190.86%2,401,456
Jul 1, 202614.7415.3314.6515.0615.062.17%2,976,000
Jun 30, 202615.0015.0414.5814.7414.74-2.32%3,025,800
Jun 29, 202615.9016.0014.8415.0915.09-6.04%4,756,200
Jun 26, 202616.2616.7316.0216.0616.06-3.25%5,182,900
Jun 25, 202615.6016.6815.0216.6016.606.75%7,927,550
Jun 24, 202615.0515.9615.0215.5515.552.78%3,616,300
Jun 23, 202614.8815.4014.8715.1315.131.68%2,523,950
Jun 22, 202614.7315.0214.2014.8814.880.54%2,739,550
Jun 18, 202615.0115.0114.7214.8014.80-1.20%1,131,998
Jun 17, 202614.8415.1014.8414.9814.98-1.19%1,144,800
Jun 16, 202615.4015.4315.0115.1615.16-1.56%1,616,222
Jun 15, 202615.0515.7514.9515.4015.404.90%3,371,500
Jun 12, 202614.4214.7114.3314.6814.682.23%2,104,110
Jun 11, 202614.4514.4914.1514.3614.360.07%1,419,900
Jun 10, 202614.8514.9114.6214.7514.35-0.61%1,771,100
Jun 9, 202614.9315.0014.7314.8414.440.41%1,439,000
Jun 8, 202615.1815.2114.6214.7814.38-3.02%1,805,100
Jun 5, 202615.2115.3915.0415.2414.830.46%1,615,800
Jun 4, 202615.2515.2615.0115.1714.76-0.59%1,682,800
Jun 3, 202615.4115.4715.0115.2614.85-1.23%2,426,200
Jun 2, 202615.7615.9015.2415.4515.03-3.38%3,709,050
Jun 1, 202616.1816.2015.6215.9915.56-1.05%3,327,550
May 29, 202615.6516.8515.6016.1615.722.86%4,504,352
May 28, 202615.9015.9815.3315.7115.28-1.01%2,337,100
May 27, 202616.0516.1915.7615.8715.44-1.73%1,780,700
May 26, 202616.0616.1915.8816.1515.710.37%1,444,700
May 25, 202616.2616.5215.9516.0915.65-0.19%1,946,400
May 22, 202615.8116.2015.6616.1215.682.48%1,516,920
May 21, 202616.0516.4015.7015.7315.30-1.81%1,795,800
May 20, 202616.2916.3115.9116.0215.59-1.66%2,001,800
May 19, 202616.1816.2916.0916.2915.850.80%1,105,800
May 18, 202616.2516.2815.9616.1615.72-0.62%1,662,400
May 15, 202616.3316.5516.2016.2615.82-1.45%1,856,300
May 14, 202616.4516.6516.4016.5016.050.12%2,027,307
May 13, 202616.6616.7116.4616.4816.03-0.72%2,668,300
May 12, 202617.0017.0416.6016.6016.15-2.64%3,383,200
May 11, 202617.4117.7916.7917.0516.59-2.12%5,484,000
May 8, 202617.2017.6317.1017.4216.951.28%2,623,650
May 7, 202617.1817.6317.1217.2016.730.82%2,544,500
May 6, 202617.1417.2216.9417.0616.600.53%2,458,198
Apr 30, 202617.4817.4816.9516.9716.51-1.91%2,649,500
Apr 29, 202617.0817.3717.0217.3016.831.41%2,735,400
Apr 28, 202617.1917.3216.6817.0616.60-3.51%6,721,200
Apr 27, 202618.0018.0417.6817.6817.20-9.98%5,036,300