Dosilicon Co., Ltd. (SHA:688110)
China · Delayed Price · Currency is CNY 125.16
+5.66 (4.74%)
At close: Jan 16, 2026
Dosilicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 121.40 | 125.62 | 119.60 | 125.16 | 125.16 | 4.74% | 23,599,520 |
| Jan 15, 2026 | 116.51 | 122.40 | 116.51 | 119.50 | 119.50 | 2.05% | 17,408,780 |
| Jan 14, 2026 | 117.00 | 120.10 | 115.81 | 117.10 | 117.10 | 1.20% | 22,318,340 |
| Jan 13, 2026 | 120.00 | 122.35 | 115.71 | 115.71 | 115.71 | -5.45% | 24,399,740 |
| Jan 12, 2026 | 124.00 | 125.50 | 118.89 | 122.38 | 122.38 | -3.99% | 31,026,810 |
| Jan 9, 2026 | 125.01 | 127.66 | 123.60 | 127.47 | 127.47 | -0.99% | 25,796,070 |
| Jan 8, 2026 | 134.00 | 139.33 | 127.43 | 128.75 | 128.75 | -4.15% | 32,049,240 |
| Jan 7, 2026 | 133.00 | 137.77 | 128.30 | 134.33 | 134.33 | 4.54% | 31,973,144 |
| Jan 6, 2026 | 129.28 | 133.28 | 128.00 | 128.50 | 128.50 | -1.52% | 19,387,520 |
| Jan 5, 2026 | 135.00 | 136.49 | 129.49 | 130.48 | 130.48 | -0.66% | 25,174,920 |
| Dec 31, 2025 | 137.50 | 146.19 | 131.10 | 131.35 | 131.35 | -2.64% | 32,747,640 |
| Dec 30, 2025 | 125.39 | 142.66 | 124.66 | 134.91 | 134.91 | 9.49% | 38,509,010 |
| Dec 29, 2025 | 123.00 | 129.50 | 122.28 | 123.22 | 123.22 | 0.15% | 22,295,610 |
| Dec 26, 2025 | 116.47 | 127.33 | 116.05 | 123.04 | 123.04 | 4.03% | 28,164,600 |
| Dec 25, 2025 | 120.58 | 124.88 | 117.77 | 118.27 | 118.27 | -2.27% | 18,127,290 |
| Dec 24, 2025 | 119.00 | 124.00 | 117.66 | 121.02 | 121.02 | 2.05% | 17,716,331 |
| Dec 23, 2025 | 116.03 | 121.98 | 116.03 | 118.59 | 118.59 | 0.88% | 17,632,080 |
| Dec 22, 2025 | 114.00 | 118.64 | 113.98 | 117.55 | 117.55 | 1.36% | 13,110,810 |
| Dec 19, 2025 | 118.00 | 118.96 | 114.74 | 115.97 | 115.97 | -3.31% | 15,411,960 |
| Dec 18, 2025 | 110.00 | 122.00 | 109.50 | 119.94 | 119.94 | 7.00% | 24,480,820 |
| Dec 17, 2025 | 111.11 | 113.10 | 109.31 | 112.09 | 112.09 | 0.08% | 14,862,580 |
| Dec 16, 2025 | 110.02 | 113.38 | 108.65 | 112.00 | 112.00 | 1.33% | 16,550,768 |
| Dec 15, 2025 | 114.98 | 115.18 | 110.53 | 110.53 | 110.53 | -6.01% | 18,492,720 |
| Dec 12, 2025 | 119.47 | 122.95 | 116.80 | 117.60 | 117.60 | -2.73% | 21,617,940 |
| Dec 11, 2025 | 121.58 | 126.00 | 118.62 | 120.90 | 120.90 | -1.54% | 24,172,104 |
| Dec 10, 2025 | 122.58 | 125.50 | 117.42 | 122.79 | 122.79 | -2.21% | 23,453,850 |
| Dec 9, 2025 | 121.43 | 127.78 | 119.50 | 125.57 | 125.57 | 1.11% | 24,904,550 |
| Dec 8, 2025 | 115.16 | 127.88 | 113.88 | 124.19 | 124.19 | 9.70% | 30,442,540 |
| Dec 5, 2025 | 119.89 | 119.89 | 112.39 | 113.21 | 113.21 | -6.92% | 27,612,640 |
| Dec 4, 2025 | 117.00 | 122.86 | 111.60 | 121.63 | 121.63 | 3.96% | 33,946,540 |
| Dec 3, 2025 | 117.19 | 118.41 | 114.41 | 117.00 | 117.00 | -0.20% | 19,525,830 |
| Dec 2, 2025 | 121.00 | 121.98 | 116.78 | 117.23 | 117.23 | -2.47% | 21,475,370 |
| Dec 1, 2025 | 129.95 | 130.63 | 119.00 | 120.20 | 120.20 | -7.54% | 38,809,220 |
| Nov 28, 2025 | 134.55 | 136.50 | 122.13 | 130.00 | 130.00 | -3.00% | 47,166,909 |
| Nov 27, 2025 | 123.00 | 139.84 | 120.42 | 134.02 | 134.02 | 12.81% | 64,145,708 |
| Nov 26, 2025 | 99.00 | 118.80 | 97.29 | 118.80 | 118.80 | 20.00% | 51,852,440 |
| Nov 25, 2025 | 97.50 | 103.50 | 95.52 | 99.00 | 99.00 | 3.06% | 27,597,870 |
| Nov 24, 2025 | 100.23 | 101.50 | 93.12 | 96.06 | 96.06 | -3.61% | 25,015,760 |
| Nov 21, 2025 | 103.00 | 107.00 | 98.20 | 99.66 | 99.66 | -7.12% | 34,642,760 |
| Nov 20, 2025 | 108.00 | 110.63 | 103.00 | 107.30 | 107.30 | 0.49% | 28,341,820 |
| Nov 19, 2025 | 108.00 | 117.64 | 106.78 | 106.78 | 106.78 | -1.83% | 39,539,880 |
| Nov 18, 2025 | 96.82 | 112.99 | 96.82 | 108.77 | 108.77 | 12.75% | 48,254,900 |
| Nov 17, 2025 | 93.01 | 99.60 | 93.00 | 96.47 | 96.47 | 3.18% | 20,368,220 |
| Nov 14, 2025 | 91.00 | 98.00 | 89.08 | 93.50 | 93.50 | 0.13% | 22,821,380 |
| 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% | 10,889,910 |
| Nov 11, 2025 | 91.99 | 94.00 | 89.16 | 90.05 | 90.05 | -0.77% | 13,720,840 |
| Nov 10, 2025 | 93.68 | 94.47 | 89.60 | 90.75 | 90.75 | -3.33% | 15,273,670 |
| Nov 7, 2025 | 90.88 | 97.88 | 90.68 | 93.88 | 93.88 | 0.95% | 20,927,230 |
| Nov 6, 2025 | 93.14 | 94.18 | 90.66 | 93.00 | 93.00 | 3.92% | 18,892,310 |