Dosilicon Co., Ltd. (SHA:688110)
China · Delayed Price · Currency is CNY 106.90
-3.64 (-3.29%)
Sep 30, 2025, 3:00 PM CST
Dosilicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 116.00 | 116.89 | 105.80 | 106.90 | 106.90 | -3.29% | 28,178,124 |
| Sep 29, 2025 | 105.00 | 111.68 | 105.00 | 110.54 | 110.54 | 5.40% | 25,623,240 |
| Sep 26, 2025 | 106.99 | 113.00 | 104.58 | 104.88 | 104.88 | -4.48% | 26,171,769 |
| Sep 25, 2025 | 110.80 | 114.28 | 108.59 | 109.80 | 109.80 | -3.68% | 25,934,294 |
| Sep 24, 2025 | 115.00 | 119.00 | 112.50 | 114.00 | 114.00 | -1.65% | 26,747,398 |
| Sep 23, 2025 | 120.30 | 123.38 | 111.40 | 115.91 | 115.91 | -5.64% | 35,048,339 |
| Sep 22, 2025 | 112.40 | 123.20 | 110.00 | 122.84 | 122.84 | 9.98% | 36,016,578 |
| Sep 19, 2025 | 115.03 | 121.32 | 111.09 | 111.69 | 111.69 | -4.38% | 31,641,047 |
| Sep 18, 2025 | 131.00 | 133.30 | 111.80 | 116.80 | 116.80 | -7.49% | 44,401,635 |
| Sep 17, 2025 | 116.61 | 129.95 | 116.00 | 126.25 | 126.25 | 6.69% | 28,663,166 |
| Sep 16, 2025 | 120.75 | 125.90 | 115.00 | 118.33 | 118.33 | 0.63% | 26,793,578 |
| Sep 15, 2025 | 112.00 | 118.79 | 106.00 | 117.59 | 117.59 | 6.67% | 27,642,186 |
| Sep 12, 2025 | 99.30 | 113.98 | 98.52 | 110.24 | 110.24 | 10.26% | 33,098,213 |
| Sep 11, 2025 | 89.00 | 102.10 | 88.99 | 99.98 | 99.98 | 11.80% | 31,385,143 |
| Sep 10, 2025 | 91.86 | 92.50 | 87.87 | 89.43 | 89.43 | 0.53% | 20,441,346 |
| Sep 9, 2025 | 85.45 | 92.96 | 85.00 | 88.96 | 88.96 | 1.98% | 23,843,645 |
| Sep 8, 2025 | 94.00 | 94.50 | 85.43 | 87.23 | 87.23 | -11.89% | 35,655,854 |
| Sep 5, 2025 | 98.94 | 102.96 | 93.66 | 99.00 | 99.00 | -0.04% | 33,900,635 |
| Sep 4, 2025 | 119.00 | 119.38 | 97.60 | 99.04 | 99.04 | -17.04% | 46,648,672 |
| Sep 3, 2025 | 117.00 | 136.00 | 113.00 | 119.38 | 119.38 | 1.17% | 52,170,271 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 28, 2025 | 100.95 | 119.57 | 99.35 | 118.00 | 118.00 | 16.43% | 48,992,654 |
| Aug 27, 2025 | 102.50 | 104.30 | 97.28 | 101.35 | 101.35 | 1.33% | 38,052,966 |
| Aug 26, 2025 | 96.10 | 104.45 | 94.49 | 100.02 | 100.02 | 1.03% | 35,908,955 |
| Aug 25, 2025 | 100.00 | 106.56 | 96.00 | 99.00 | 99.00 | 7.78% | 43,714,172 |
| Aug 22, 2025 | 86.50 | 93.84 | 86.50 | 91.85 | 91.85 | 6.65% | 42,755,902 |
| Aug 21, 2025 | 96.07 | 101.38 | 85.10 | 86.12 | 86.12 | -12.37% | 52,073,573 |
| Aug 20, 2025 | 102.98 | 102.98 | 93.77 | 98.28 | 98.28 | -3.75% | 37,582,016 |
| Aug 19, 2025 | 100.08 | 103.98 | 97.00 | 102.11 | 102.11 | -1.81% | 35,929,607 |
| Aug 18, 2025 | 100.29 | 106.20 | 99.11 | 103.99 | 103.99 | 7.01% | 40,199,971 |
| Aug 15, 2025 | 95.15 | 109.60 | 93.59 | 97.18 | 97.18 | 4.21% | 51,607,459 |
| Aug 14, 2025 | 88.00 | 95.98 | 88.00 | 93.25 | 93.25 | 4.58% | 39,858,694 |
| Aug 13, 2025 | 87.99 | 92.66 | 84.38 | 89.17 | 89.17 | 2.75% | 41,257,195 |
| Aug 12, 2025 | 83.78 | 89.70 | 80.88 | 86.78 | 86.78 | 2.54% | 46,160,617 |
| Aug 11, 2025 | 75.00 | 88.26 | 74.00 | 84.63 | 84.63 | 14.66% | 48,928,895 |
| Aug 8, 2025 | 71.00 | 73.81 | 67.01 | 73.81 | 73.81 | 0.83% | 56,029,382 |
| Aug 7, 2025 | 64.43 | 73.20 | 63.31 | 73.20 | 73.20 | 20.00% | 64,796,576 |
| Aug 6, 2025 | 60.86 | 63.69 | 60.50 | 61.00 | 61.00 | 0.21% | 54,031,498 |
| Aug 5, 2025 | 67.10 | 67.90 | 60.56 | 60.87 | 60.87 | -11.63% | 72,631,306 |
| Aug 4, 2025 | 61.00 | 68.88 | 60.00 | 68.88 | 68.88 | 20.00% | 87,351,805 |
| Aug 1, 2025 | 67.80 | 69.89 | 57.10 | 57.40 | 57.40 | -11.37% | 99,029,364 |
| Jul 31, 2025 | 59.50 | 64.76 | 59.03 | 64.76 | 64.76 | 19.99% | 31,929,375 |
| Jul 30, 2025 | 49.03 | 55.09 | 48.00 | 53.97 | 53.97 | 17.33% | 78,152,079 |
| Jul 29, 2025 | 39.99 | 46.00 | 39.60 | 46.00 | 46.00 | 20.01% | 50,700,003 |
| Jul 28, 2025 | 39.50 | 40.60 | 37.49 | 38.33 | 38.33 | 2.62% | 51,247,380 |
| Jul 25, 2025 | 37.64 | 37.94 | 34.47 | 37.35 | 37.35 | 4.33% | 25,330,546 |
| Jul 24, 2025 | 35.48 | 35.83 | 34.50 | 35.80 | 35.80 | 0.90% | 15,035,002 |
| Jul 23, 2025 | 35.29 | 35.86 | 35.03 | 35.48 | 35.48 | -0.06% | 9,398,938 |