Skip to main content
logo
Dosilicon Co., Ltd. (SHA:688110)
China flag China · Delayed Price · Currency is CNY
140.00
+5.00 (3.70%)
Feb 27, 2026, 3:00 PM CST

Dosilicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026132.65136.75130.01135.00135.003.33%15,973,700
Feb 25, 2026133.00133.00130.25130.65130.65-2.06%11,633,550
Feb 24, 2026134.86136.57129.00133.40133.40-0.18%14,927,390
Feb 13, 2026133.60137.21132.73133.64133.64-0.77%14,876,180
Feb 12, 2026132.00135.38130.37134.68134.683.03%16,228,450
Feb 11, 2026132.49132.79129.72130.72130.72-2.95%13,778,350
Feb 10, 2026129.26136.00128.85134.70134.706.07%24,247,536
Feb 9, 2026126.58128.70124.30126.99126.991.62%14,267,556
Feb 6, 2026124.03128.26123.24124.97124.97-0.62%13,161,870
Feb 5, 2026123.53127.99123.00125.75125.75-0.23%12,966,710
Feb 4, 2026126.28127.67123.93126.04126.04-1.53%13,486,420
Feb 3, 2026129.01129.50124.08128.00128.001.64%16,920,220
Feb 2, 2026132.01133.78125.93125.93125.93-6.48%18,526,490
Jan 30, 2026134.00137.64130.29134.65134.650.35%23,599,381
Jan 29, 2026140.86144.44134.00134.18134.18-4.38%29,383,080
Jan 28, 2026156.84156.84137.98140.33140.33-8.42%50,634,900
Jan 27, 2026138.00153.23138.00153.23153.2320.00%43,545,810
Jan 26, 2026126.56136.50126.56127.69127.696.14%37,121,710
Jan 23, 2026122.00122.58119.50120.30120.30-2.98%18,067,320
Jan 22, 2026125.00126.60119.36123.99123.991.38%24,206,020
Jan 21, 2026120.08125.90120.08122.30122.301.76%20,072,690
Jan 20, 2026122.80125.45118.04120.18120.18-2.29%17,166,730
Jan 19, 2026127.68127.95122.42123.00123.00-1.73%18,286,910
Jan 16, 2026121.40125.62119.60125.16125.164.74%23,599,520
Jan 15, 2026116.51122.40116.51119.50119.502.05%17,408,780
Jan 14, 2026117.00120.10115.81117.10117.101.20%22,318,340
Jan 13, 2026120.00122.35115.71115.71115.71-5.45%24,399,740
Jan 12, 2026124.00125.50118.89122.38122.38-3.99%31,026,810
Jan 9, 2026125.01127.66123.60127.47127.47-0.99%25,796,070
Jan 8, 2026134.00139.33127.43128.75128.75-4.15%32,049,240
Jan 7, 2026133.00137.77128.30134.33134.334.54%31,973,144
Jan 6, 2026129.28133.28128.00128.50128.50-1.52%19,387,520
Jan 5, 2026135.00136.49129.49130.48130.48-0.66%25,174,920
Dec 31, 2025137.50146.19131.10131.35131.35-2.64%32,747,640
Dec 30, 2025125.39142.66124.66134.91134.919.49%38,509,010
Dec 29, 2025123.00129.50122.28123.22123.220.15%22,295,610
Dec 26, 2025116.47127.33116.05123.04123.044.03%28,164,600
Dec 25, 2025120.58124.88117.77118.27118.27-2.27%18,127,290
Dec 24, 2025119.00124.00117.66121.02121.022.05%17,716,331
Dec 23, 2025116.03121.98116.03118.59118.590.88%17,632,080
Dec 22, 2025114.00118.64113.98117.55117.551.36%13,110,810
Dec 19, 2025118.00118.96114.74115.97115.97-3.31%15,411,960
Dec 18, 2025110.00122.00109.50119.94119.947.00%24,480,820
Dec 17, 2025111.11113.10109.31112.09112.090.08%14,862,580
Dec 16, 2025110.02113.38108.65112.00112.001.33%16,550,768
Dec 15, 2025114.98115.18110.53110.53110.53-6.01%18,492,720
Dec 12, 2025119.47122.95116.80117.60117.60-2.73%21,617,940
Dec 11, 2025121.58126.00118.62120.90120.90-1.54%24,172,104
Dec 10, 2025122.58125.50117.42122.79122.79-2.21%23,453,850
Dec 9, 2025121.43127.78119.50125.57125.571.11%24,904,550