Quechen Silicon Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.03	15.08	14.75	14.77	14.77	-0.81%	707,493
Nov 12, 2026	14.88	15.01	14.81	14.89	14.89	-0.40%	680,900
Nov 11, 2026	14.97	15.05	14.86	14.95	14.95	-0.60%	733,400
Nov 10, 2026	15.21	15.21	14.81	15.04	15.04	1.97%	1,198,076
Nov 9, 2026	15.16	15.23	14.69	14.75	14.75	-1.01%	797,950
Nov 6, 2026	15.00	15.08	14.82	14.90	14.90	-1.78%	1,151,900
Nov 5, 2026	14.69	15.24	14.69	15.17	15.17	2.99%	1,648,800
Nov 4, 2026	14.76	14.84	14.52	14.73	14.73	0.14%	931,700
Nov 3, 2026	14.50	14.91	14.49	14.71	14.71	1.24%	1,201,900
Nov 2, 2026	14.31	14.55	14.24	14.53	14.53	1.82%	1,025,000
Oct 30, 2026	14.25	14.61	14.10	14.27	14.27	-0.49%	1,002,500
Oct 29, 2026	14.53	14.62	14.22	14.34	14.34	-2.12%	1,104,300
Oct 28, 2026	14.40	14.73	14.31	14.65	14.65	2.09%	1,486,500
Oct 27, 2026	15.00	15.20	14.30	14.35	14.35	-8.42%	3,830,900
Oct 26, 2026	15.50	15.79	15.36	15.67	15.67	0.90%	838,100
Oct 23, 2026	15.27	15.60	14.95	15.53	15.53	0.52%	1,246,400
Oct 22, 2026	15.70	15.80	15.45	15.45	15.45	-1.78%	829,800
Oct 21, 2026	15.93	16.15	15.71	15.73	15.73	-2.42%	1,011,200
Oct 20, 2026	16.10	16.12	15.91	16.12	16.12	0.56%	1,166,200
Oct 19, 2026	15.66	16.03	15.56	16.03	16.03	1.52%	1,240,900
Oct 16, 2026	15.76	15.98	15.62	15.79	15.79	1.61%	1,450,600
Oct 15, 2026	15.57	15.73	15.37	15.54	15.54	-1.83%	1,375,528
Oct 14, 2026	16.34	16.34	15.78	15.83	15.83	-3.00%	1,989,000
Oct 13, 2026	16.16	16.49	15.90	16.32	16.32	-	1,870,800
Oct 12, 2026	16.55	16.89	16.30	16.32	16.32	-1.63%	1,911,100
Oct 9, 2026	16.41	16.65	16.22	16.59	16.59	0.97%	1,621,456
Oct 8, 2026	16.41	16.66	16.20	16.43	16.43	0.18%	1,621,900
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