Dosilicon Co., Ltd. (SHA:688110)
China · Delayed Price · Currency is CNY 131.00
-3.90 (-2.89%)
Mar 20, 2026, 3:00 PM CST
Dosilicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 134.00 | 135.40 | 131.50 | 132.29 | - | -1.93% | 5,206,066 |
| Mar 19, 2026 | 131.00 | 138.88 | 130.85 | 134.90 | 134.90 | 0.70% | 17,147,860 |
| Mar 18, 2026 | 132.66 | 135.89 | 131.01 | 133.96 | 133.96 | 2.18% | 12,649,075 |
| Mar 17, 2026 | 136.66 | 137.00 | 130.68 | 131.10 | 131.10 | -4.33% | 12,895,350 |
| Mar 16, 2026 | 133.00 | 137.50 | 132.01 | 137.04 | 137.04 | 3.04% | 16,146,970 |
| Mar 13, 2026 | 143.00 | 143.00 | 132.89 | 133.00 | 133.00 | -7.60% | 25,856,900 |
| Mar 12, 2026 | 152.00 | 152.00 | 141.00 | 143.94 | 143.94 | -2.08% | 19,734,190 |
| Mar 11, 2026 | 154.11 | 154.88 | 145.50 | 147.00 | 147.00 | -3.16% | 24,740,700 |
| Mar 10, 2026 | 150.80 | 156.99 | 149.20 | 151.80 | 151.80 | 1.89% | 21,064,920 |
| Mar 9, 2026 | 140.67 | 149.79 | 137.06 | 148.99 | 148.99 | 3.23% | 23,444,220 |
| Mar 6, 2026 | 136.88 | 146.88 | 136.88 | 144.33 | 144.33 | 6.45% | 29,100,280 |
| Mar 5, 2026 | 132.98 | 138.83 | 129.00 | 135.59 | 135.59 | 9.21% | 26,090,590 |
| Mar 4, 2026 | 122.01 | 128.28 | 122.01 | 124.15 | 124.15 | 1.76% | 14,407,840 |
| Mar 3, 2026 | 133.70 | 134.35 | 122.00 | 122.00 | 122.00 | -8.68% | 22,789,980 |
| Mar 2, 2026 | 136.10 | 138.60 | 133.57 | 133.60 | 133.60 | -4.57% | 16,472,860 |
| Feb 27, 2026 | 132.80 | 141.00 | 131.50 | 140.00 | 140.00 | 3.70% | 20,422,630 |
| Feb 26, 2026 | 132.65 | 136.75 | 130.01 | 135.00 | 135.00 | 3.33% | 15,973,700 |
| Feb 25, 2026 | 133.00 | 133.00 | 130.25 | 130.65 | 130.65 | -2.06% | 11,633,550 |
| Feb 24, 2026 | 134.86 | 136.57 | 129.00 | 133.40 | 133.40 | -0.18% | 14,927,390 |
| Feb 13, 2026 | 133.60 | 137.21 | 132.73 | 133.64 | 133.64 | -0.77% | 14,876,180 |
| Feb 12, 2026 | 132.00 | 135.38 | 130.37 | 134.68 | 134.68 | 3.03% | 16,228,450 |
| Feb 11, 2026 | 132.49 | 132.79 | 129.72 | 130.72 | 130.72 | -2.95% | 13,778,350 |
| Feb 10, 2026 | 129.26 | 136.00 | 128.85 | 134.70 | 134.70 | 6.07% | 24,247,536 |
| Feb 9, 2026 | 126.58 | 128.70 | 124.30 | 126.99 | 126.99 | 1.62% | 14,267,556 |
| Feb 6, 2026 | 124.03 | 128.26 | 123.24 | 124.97 | 124.97 | -0.62% | 13,161,870 |
| Feb 5, 2026 | 123.53 | 127.99 | 123.00 | 125.75 | 125.75 | -0.23% | 12,966,710 |
| Feb 4, 2026 | 126.28 | 127.67 | 123.93 | 126.04 | 126.04 | -1.53% | 13,486,420 |
| Feb 3, 2026 | 129.01 | 129.50 | 124.08 | 128.00 | 128.00 | 1.64% | 16,920,220 |
| Feb 2, 2026 | 132.01 | 133.78 | 125.93 | 125.93 | 125.93 | -6.48% | 18,526,490 |
| Jan 30, 2026 | 134.00 | 137.64 | 130.29 | 134.65 | 134.65 | 0.35% | 23,599,381 |
| Jan 29, 2026 | 140.86 | 144.44 | 134.00 | 134.18 | 134.18 | -4.38% | 29,383,080 |
| Jan 28, 2026 | 156.84 | 156.84 | 137.98 | 140.33 | 140.33 | -8.42% | 50,634,900 |
| Jan 27, 2026 | 138.00 | 153.23 | 138.00 | 153.23 | 153.23 | 20.00% | 43,545,810 |
| Jan 26, 2026 | 126.56 | 136.50 | 126.56 | 127.69 | 127.69 | 6.14% | 37,121,710 |
| Jan 23, 2026 | 122.00 | 122.58 | 119.50 | 120.30 | 120.30 | -2.98% | 18,067,320 |
| Jan 22, 2026 | 125.00 | 126.60 | 119.36 | 123.99 | 123.99 | 1.38% | 24,206,020 |
| Jan 21, 2026 | 120.08 | 125.90 | 120.08 | 122.30 | 122.30 | 1.76% | 20,072,690 |
| Jan 20, 2026 | 122.80 | 125.45 | 118.04 | 120.18 | 120.18 | -2.29% | 17,166,730 |
| Jan 19, 2026 | 127.68 | 127.95 | 122.42 | 123.00 | 123.00 | -1.73% | 18,286,910 |
| 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 |