Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.51	14.57	14.41	14.53	14.53	0.48%	1,301,500
Jul 30, 2026	14.26	14.55	14.25	14.46	14.46	1.40%	1,451,700
Jul 29, 2026	13.92	14.46	13.92	14.26	14.26	1.71%	1,972,400
Jul 28, 2026	13.95	14.04	13.84	14.02	14.02	0.86%	1,042,000
Jul 27, 2026	13.57	13.98	13.57	13.90	13.90	2.43%	1,221,656
Jul 24, 2026	13.89	14.01	13.55	13.57	13.57	-2.51%	1,162,600
Jul 23, 2026	13.60	13.94	13.60	13.92	13.92	1.75%	1,267,400
Jul 22, 2026	13.87	13.88	13.49	13.68	13.68	-1.37%	1,727,200
Jul 21, 2026	13.82	13.96	13.64	13.87	13.87	0.43%	1,943,000
Jul 20, 2026	14.20	14.20	13.68	13.81	13.81	-1.36%	2,265,399
Jul 17, 2026	14.07	14.31	13.85	14.00	14.00	-0.78%	2,230,156
Jul 16, 2026	14.33	14.37	14.06	14.11	14.11	-1.88%	1,222,200
Jul 15, 2026	14.20	14.42	13.93	14.38	14.38	2.57%	1,249,900
Jul 14, 2026	13.73	14.08	13.70	14.02	14.02	1.52%	1,323,200
Jul 13, 2026	14.21	14.28	13.77	13.81	13.81	-3.49%	1,811,700
Jul 10, 2026	14.15	14.46	14.05	14.31	14.31	0.42%	1,596,400
Jul 9, 2026	14.63	14.65	14.15	14.25	14.25	-2.60%	2,685,500
Jul 8, 2026	14.89	15.08	14.61	14.63	14.63	-2.92%	2,420,100
Jul 7, 2026	15.20	15.80	14.69	15.07	15.07	-1.57%	3,916,950
Jul 6, 2026	14.88	15.55	14.87	15.31	15.31	2.13%	2,471,300
Jul 3, 2026	15.08	15.34	14.96	14.99	14.99	-1.32%	2,601,300
Jul 2, 2026	14.91	15.55	14.87	15.19	15.19	0.86%	2,401,456
Jul 1, 2026	14.74	15.33	14.65	15.06	15.06	2.17%	2,976,000
Jun 30, 2026	15.00	15.04	14.58	14.74	14.74	-2.32%	3,025,800
Jun 29, 2026	15.90	16.00	14.84	15.09	15.09	-6.04%	4,756,200
Jun 26, 2026	16.26	16.73	16.02	16.06	16.06	-3.25%	5,182,900
Jun 25, 2026	15.60	16.68	15.02	16.60	16.60	6.75%	7,927,550
Jun 24, 2026	15.05	15.96	15.02	15.55	15.55	2.78%	3,616,300
Jun 23, 2026	14.88	15.40	14.87	15.13	15.13	1.68%	2,523,950
Jun 22, 2026	14.73	15.02	14.20	14.88	14.88	0.54%	2,739,550
Jun 18, 2026	15.01	15.01	14.72	14.80	14.80	-1.20%	1,131,998
Jun 17, 2026	14.84	15.10	14.84	14.98	14.98	-1.19%	1,144,800
Jun 16, 2026	15.40	15.43	15.01	15.16	15.16	-1.56%	1,616,222
Jun 15, 2026	15.05	15.75	14.95	15.40	15.40	4.90%	3,371,500
Jun 12, 2026	14.42	14.71	14.33	14.68	14.68	2.23%	2,104,110
Jun 11, 2026	14.45	14.49	14.15	14.36	14.36	0.07%	1,419,900
Jun 10, 2026	14.85	14.91	14.62	14.75	14.35	-0.61%	1,771,100
Jun 9, 2026	14.93	15.00	14.73	14.84	14.44	0.41%	1,439,000
Jun 8, 2026	15.18	15.21	14.62	14.78	14.38	-3.02%	1,805,100
Jun 5, 2026	15.21	15.39	15.04	15.24	14.83	0.46%	1,615,800
Jun 4, 2026	15.25	15.26	15.01	15.17	14.76	-0.59%	1,682,800
Jun 3, 2026	15.41	15.47	15.01	15.26	14.85	-1.23%	2,426,200
Jun 2, 2026	15.76	15.90	15.24	15.45	15.03	-3.38%	3,709,050
Jun 1, 2026	16.18	16.20	15.62	15.99	15.56	-1.05%	3,327,550
May 29, 2026	15.65	16.85	15.60	16.16	15.72	2.86%	4,504,352
May 28, 2026	15.90	15.98	15.33	15.71	15.28	-1.01%	2,337,100
May 27, 2026	16.05	16.19	15.76	15.87	15.44	-1.73%	1,780,700
May 26, 2026	16.06	16.19	15.88	16.15	15.71	0.37%	1,444,700
May 25, 2026	16.26	16.52	15.95	16.09	15.65	-0.19%	1,946,400
May 22, 2026	15.81	16.20	15.66	16.12	15.68	2.48%	1,516,920