Skip to main content
logo
Dosilicon Co., Ltd. (SHA:688110)
China flag China · Delayed Price · Currency is CNY
119.84
+4.83 (4.20%)
Aug 31, 2026, 3:00 PM CST

Dosilicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026112.00120.07111.47119.84119.844.20%18,078,828
Aug 28, 2026117.01118.99115.00115.01115.01-2.82%15,464,593
Aug 27, 2026114.44119.74114.00118.35118.354.37%18,579,246
Aug 26, 2026114.10115.00110.67113.40113.40-0.50%14,121,766
Aug 25, 2026112.81114.93110.10113.97113.97-1.83%17,668,871
Aug 24, 2026122.51123.50112.80116.10116.10-3.81%28,025,922
Aug 21, 2026114.35122.00113.28120.70120.705.58%20,365,602
Aug 20, 2026116.80117.93112.90114.32114.32-0.17%14,488,194
Aug 19, 2026119.00126.00113.91114.51114.51-7.76%22,173,729
Aug 18, 2026126.00128.50122.43124.15124.15-1.46%16,724,480
Aug 17, 2026118.45125.99117.20125.99125.997.60%20,915,810
Aug 14, 2026115.00117.66113.88117.09117.094.08%16,772,040
Aug 13, 2026116.90118.40112.19112.50112.50-1.91%15,606,616
Aug 12, 2026112.80115.45111.02114.69114.692.21%13,788,454
Aug 11, 2026112.01114.77110.90112.21112.21-0.94%12,242,770
Aug 10, 2026115.60116.50110.80113.28113.28-2.33%16,044,970
Aug 7, 2026111.21116.91111.20115.98115.983.65%21,228,513
Aug 6, 2026105.98113.52105.92111.90111.901.80%21,447,135
Aug 5, 2026102.97111.79102.00109.92109.928.00%23,478,822
Aug 4, 202698.56103.0096.10101.78101.784.82%19,871,605
Aug 3, 202699.50102.9996.2897.1097.10-4.94%19,737,816
Jul 31, 2026114.50114.58101.80102.15102.150.62%28,651,606
Jul 30, 2026105.00107.3099.01101.52101.52-5.57%20,702,162
Jul 29, 2026107.00108.6099.11107.51107.511.42%25,037,478
Jul 28, 2026111.72114.26104.66106.00106.00-7.95%17,909,770
Jul 27, 2026110.75115.65106.50115.15115.154.54%17,666,301
Jul 24, 2026112.76114.18109.50110.15110.15-3.29%16,127,588
Jul 23, 2026122.63123.04112.93113.90113.90-5.20%23,545,473
Jul 22, 2026122.40130.00118.64120.15120.15-0.26%34,959,334
Jul 21, 2026109.59120.46101.11120.46120.4620.00%39,503,781
Jul 20, 2026121.11121.9994.46100.38100.38-14.08%37,859,574
Jul 17, 2026138.00139.50116.21116.83116.83-14.41%28,439,170
Jul 16, 2026143.83147.78135.10136.50136.50-7.35%18,818,635
Jul 15, 2026159.00161.55145.00147.33147.33-5.53%18,394,750
Jul 14, 2026157.00158.79145.83155.96155.961.17%19,191,149
Jul 13, 2026162.00169.88152.88154.15154.15-6.01%21,002,036
Jul 10, 2026178.11180.88164.00164.00164.00-7.00%22,473,104
Jul 9, 2026173.20176.59168.10176.34176.344.47%19,892,152
Jul 8, 2026171.00173.80163.00168.80168.80-0.22%17,701,981
Jul 7, 2026172.06176.84166.03169.17169.17-3.20%16,395,309
Jul 6, 2026183.42183.42170.44174.77174.77-2.25%19,925,363
Jul 3, 2026175.00191.38170.34178.80178.801.53%24,582,534
Jul 2, 2026182.00189.78175.01176.10176.10-8.89%28,768,863
Jul 1, 2026202.00209.55191.00193.29193.29-5.11%28,635,337
Jun 30, 2026188.44207.60184.67203.70203.705.38%29,259,389
Jun 29, 2026186.00194.50182.38193.30193.301.45%35,216,956
Jun 26, 2026178.88200.20172.39190.53190.536.17%38,977,930
Jun 25, 2026175.40186.88170.73179.45179.454.50%33,988,239
Jun 24, 2026161.00172.93160.00171.73171.736.14%31,577,314
Jun 23, 2026158.00165.88154.66161.79161.791.58%27,818,990