Dosilicon Co., Ltd. (SHA:688110)
China · Delayed Price · Currency is CNY 96.10
+2.60 (2.78%)
Nov 17, 2025, 2:14 PM CST
Dosilicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 91.00 | 98.00 | 89.08 | 93.50 | 93.50 | 0.13% | 22,821,384 |
| Nov 13, 2025 | 90.00 | 94.61 | 89.18 | 93.38 | 93.38 | 3.59% | 18,300,100 |
| Nov 12, 2025 | 89.10 | 92.30 | 88.01 | 90.14 | 90.14 | 0.10% | 10,889,916 |
| Nov 11, 2025 | 91.99 | 94.00 | 89.16 | 90.05 | 90.05 | -0.77% | 13,720,841 |
| Nov 10, 2025 | 93.68 | 94.47 | 89.60 | 90.75 | 90.75 | -3.33% | 15,273,672 |
| Nov 7, 2025 | 90.88 | 97.88 | 90.68 | 93.88 | 93.88 | 0.95% | 20,927,238 |
| Nov 6, 2025 | 93.14 | 94.18 | 90.66 | 93.00 | 93.00 | 3.92% | 18,892,311 |
| Nov 5, 2025 | 88.20 | 91.30 | 87.90 | 89.49 | 89.49 | -0.88% | 11,267,792 |
| Nov 4, 2025 | 93.97 | 95.18 | 89.60 | 90.28 | 90.28 | -2.89% | 13,706,125 |
| Nov 3, 2025 | 92.00 | 95.00 | 90.50 | 92.97 | 92.97 | -0.57% | 13,061,803 |
| Oct 31, 2025 | 96.34 | 96.68 | 92.93 | 93.50 | 93.50 | -3.29% | 15,816,747 |
| Oct 30, 2025 | 99.50 | 100.60 | 96.20 | 96.68 | 96.68 | -4.57% | 21,467,365 |
| Oct 29, 2025 | 102.60 | 105.50 | 99.33 | 101.31 | 101.31 | -0.43% | 21,237,602 |
| Oct 28, 2025 | 105.50 | 105.89 | 100.05 | 101.75 | 101.75 | -6.07% | 27,614,193 |
| Oct 27, 2025 | 106.00 | 112.00 | 103.00 | 108.33 | 108.33 | 6.10% | 33,439,677 |
| Oct 24, 2025 | 98.51 | 102.86 | 97.70 | 102.10 | 102.10 | 5.36% | 23,257,856 |
| Oct 23, 2025 | 97.61 | 97.91 | 94.80 | 96.91 | 96.91 | -2.21% | 15,480,101 |
| Oct 22, 2025 | 97.00 | 100.48 | 95.61 | 99.10 | 99.10 | 0.50% | 17,620,503 |
| Oct 21, 2025 | 98.00 | 99.95 | 96.90 | 98.61 | 98.61 | 1.33% | 17,975,209 |
| Oct 20, 2025 | 103.20 | 103.37 | 96.00 | 97.32 | 97.32 | -3.27% | 21,220,224 |
| Oct 17, 2025 | 104.00 | 104.09 | 99.22 | 100.61 | 100.61 | -5.79% | 22,986,889 |
| Oct 16, 2025 | 106.60 | 111.68 | 105.52 | 106.79 | 106.79 | -0.98% | 26,186,012 |
| Oct 15, 2025 | 105.50 | 109.89 | 103.49 | 107.85 | 107.85 | 7.63% | 34,706,797 |
| Oct 14, 2025 | 102.00 | 108.50 | 98.82 | 100.20 | 100.20 | 2.40% | 31,422,801 |
| Oct 13, 2025 | 90.00 | 100.20 | 90.00 | 97.85 | 97.85 | 2.46% | 27,446,193 |
| Oct 10, 2025 | 104.00 | 104.00 | 93.93 | 95.50 | 95.50 | -12.63% | 38,651,211 |
| Oct 9, 2025 | 107.81 | 116.79 | 106.08 | 109.30 | 109.30 | 2.25% | 36,150,541 |
| 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 | - | - |