Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.45	16.61	16.15	16.40	16.40	-	2,411,960
Sep 29, 2026	16.49	16.56	16.18	16.45	16.40	1.29%	1,228,500
Sep 28, 2026	16.52	16.67	16.10	16.24	16.19	-1.64%	1,689,001
Sep 24, 2026	16.40	16.80	16.35	16.51	16.46	0.30%	1,913,200
Sep 23, 2026	16.26	16.60	16.12	16.46	16.41	1.23%	1,797,700
Sep 22, 2026	16.55	16.58	16.21	16.26	16.21	-1.57%	1,687,700
Sep 21, 2026	16.08	16.70	16.03	16.52	16.47	2.74%	2,914,970
Sep 18, 2026	15.58	16.20	15.58	16.08	16.03	2.62%	2,972,800
Sep 17, 2026	15.56	15.93	15.49	15.67	15.62	-0.95%	2,708,100
Sep 16, 2026	15.97	16.25	15.74	15.82	15.77	0.19%	3,395,689
Sep 15, 2026	16.08	16.08	15.70	15.79	15.74	-1.93%	1,458,700
Sep 14, 2026	15.68	16.24	15.68	16.10	16.05	1.51%	2,670,389
Sep 11, 2026	15.62	15.97	15.32	15.86	15.81	0.63%	3,024,600
Sep 10, 2026	16.20	16.20	15.76	15.76	15.71	-3.19%	2,102,840
Sep 9, 2026	16.64	16.64	16.08	16.28	16.23	-1.93%	3,079,740
Sep 8, 2026	15.89	16.79	15.84	16.60	16.55	4.73%	5,255,908
Sep 7, 2026	15.73	15.99	15.47	15.85	15.80	1.73%	2,724,014
Sep 4, 2026	15.59	15.83	15.47	15.58	15.53	0.06%	1,918,500
Sep 3, 2026	15.83	15.90	15.51	15.57	15.52	-1.64%	2,513,000
Sep 2, 2026	15.61	16.00	15.33	15.83	15.78	1.28%	4,316,556
Sep 1, 2026	15.01	15.84	14.95	15.63	15.58	3.85%	5,116,140
Aug 31, 2026	15.11	15.16	14.91	15.05	15.00	-0.40%	2,071,800
Aug 28, 2026	14.91	15.15	14.80	15.11	15.06	0.87%	2,842,950
Aug 27, 2026	14.92	15.08	14.70	14.98	14.93	-0.47%	3,421,345
Aug 26, 2026	14.41	15.38	14.41	15.05	15.00	5.61%	7,874,006
Aug 25, 2026	14.37	14.48	14.21	14.25	14.21	-1.18%	1,784,300
Aug 24, 2026	14.40	14.56	14.33	14.42	14.38	0.21%	713,800
Aug 21, 2026	14.54	14.54	14.25	14.39	14.35	-1.03%	752,395
Aug 20, 2026	14.45	14.62	14.40	14.54	14.50	1.32%	890,200
Aug 19, 2026	14.65	14.67	14.32	14.35	14.31	-2.25%	1,232,000
Aug 18, 2026	14.80	14.90	14.64	14.68	14.64	-0.94%	1,001,420
Aug 17, 2026	14.45	14.90	14.42	14.82	14.77	1.86%	1,382,902
Aug 14, 2026	14.54	14.68	14.41	14.55	14.51	0.14%	741,100
Aug 13, 2026	14.82	14.84	14.51	14.53	14.49	-1.69%	1,900,800
Aug 12, 2026	14.81	14.85	14.70	14.78	14.74	-0.20%	854,589
Aug 11, 2026	15.03	15.06	14.81	14.81	14.76	-1.13%	1,231,100
Aug 10, 2026	14.40	15.01	14.33	14.98	14.93	4.46%	2,894,696
Aug 7, 2026	14.50	14.50	14.29	14.34	14.30	-1.10%	953,300
Aug 6, 2026	14.60	14.60	14.30	14.50	14.46	-0.68%	2,173,010
Aug 5, 2026	14.57	14.64	14.50	14.60	14.56	0.21%	1,275,000
Aug 4, 2026	14.77	14.78	14.56	14.57	14.53	-1.35%	1,397,200
Aug 3, 2026	14.39	14.87	14.39	14.77	14.73	1.65%	1,264,776
Jul 31, 2026	14.51	14.57	14.41	14.53	14.49	0.48%	1,301,500
Jul 30, 2026	14.26	14.55	14.25	14.46	14.42	1.40%	1,451,700
Jul 29, 2026	13.92	14.46	13.92	14.26	14.22	1.71%	1,972,400
Jul 28, 2026	13.95	14.04	13.84	14.02	13.98	0.86%	1,042,000
Jul 27, 2026	13.57	13.98	13.57	13.90	13.86	2.43%	1,221,656
Jul 24, 2026	13.89	14.01	13.55	13.57	13.53	-2.51%	1,162,600
Jul 23, 2026	13.60	13.94	13.60	13.92	13.88	1.75%	1,267,400
Jul 22, 2026	13.87	13.88	13.49	13.68	13.64	-1.37%	1,727,200