Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.01	15.01	14.72	14.78	-	-1.34%	701,100
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
May 21, 2026	16.05	16.40	15.70	15.73	15.30	-1.81%	1,795,800
May 20, 2026	16.29	16.31	15.91	16.02	15.59	-1.66%	2,001,800
May 19, 2026	16.18	16.29	16.09	16.29	15.85	0.80%	1,105,800
May 18, 2026	16.25	16.28	15.96	16.16	15.72	-0.62%	1,662,400
May 15, 2026	16.33	16.55	16.20	16.26	15.82	-1.45%	1,856,300
May 14, 2026	16.45	16.65	16.40	16.50	16.05	0.12%	2,027,307
May 13, 2026	16.66	16.71	16.46	16.48	16.03	-0.72%	2,668,300
May 12, 2026	17.00	17.04	16.60	16.60	16.15	-2.64%	3,383,200
May 11, 2026	17.41	17.79	16.79	17.05	16.59	-2.12%	5,484,000
May 8, 2026	17.20	17.63	17.10	17.42	16.95	1.28%	2,623,650
May 7, 2026	17.18	17.63	17.12	17.20	16.73	0.82%	2,544,500
May 6, 2026	17.14	17.22	16.94	17.06	16.60	0.53%	2,458,198
Apr 30, 2026	17.48	17.48	16.95	16.97	16.51	-1.91%	2,649,500
Apr 29, 2026	17.08	17.37	17.02	17.30	16.83	1.41%	2,735,400
Apr 28, 2026	17.19	17.32	16.68	17.06	16.60	-3.51%	6,721,200
Apr 27, 2026	18.00	18.04	17.68	17.68	17.20	-9.98%	5,036,300
Apr 24, 2026	19.67	20.52	19.38	19.64	19.11	-0.25%	5,277,155
Apr 23, 2026	19.63	19.97	19.46	19.69	19.16	0.36%	2,526,805
Apr 22, 2026	19.29	19.65	19.27	19.62	19.09	1.71%	1,974,600
Apr 21, 2026	19.25	19.38	19.14	19.29	18.77	0.26%	985,800
Apr 20, 2026	19.21	19.35	19.13	19.24	18.72	-0.47%	1,533,800
Apr 17, 2026	19.50	19.51	19.20	19.33	18.81	-1.18%	1,397,700
Apr 16, 2026	19.48	19.66	19.30	19.56	19.03	0.98%	1,410,400
Apr 15, 2026	19.25	19.45	19.13	19.37	18.84	0.68%	1,740,000
Apr 14, 2026	19.40	19.50	18.96	19.24	18.72	0.05%	1,665,600
Apr 13, 2026	19.00	19.36	18.85	19.23	18.71	0.47%	1,530,000
Apr 10, 2026	19.23	19.27	18.95	19.14	18.62	1.38%	1,419,700
Apr 9, 2026	19.36	19.44	18.52	18.88	18.37	-2.98%	2,913,589
Apr 8, 2026	18.90	19.46	18.89	19.46	18.93	4.12%	2,680,217
Apr 7, 2026	18.45	18.85	18.41	18.69	18.18	1.85%	1,789,000