Dosilicon Co., Ltd. (SHA:688110)
China · Delayed Price · Currency is CNY 104.38
-1.35 (-1.28%)
Oct 9, 2026, 3:00 PM CST
Dosilicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 104.79 | 105.75 | 99.00 | 104.38 | 104.38 | -1.28% | 14,113,093 |
| Oct 8, 2026 | 114.37 | 114.49 | 104.44 | 105.73 | 105.73 | -7.10% | 12,234,659 |
| Sep 30, 2026 | 119.00 | 119.50 | 113.80 | 113.81 | 113.81 | -3.33% | 9,821,590 |
| Sep 29, 2026 | 116.10 | 119.00 | 115.26 | 117.73 | 117.73 | 0.84% | 10,973,548 |
| Sep 28, 2026 | 118.09 | 124.40 | 116.30 | 116.75 | 116.75 | -1.67% | 16,485,421 |
| Sep 24, 2026 | 121.50 | 122.00 | 118.63 | 118.73 | 118.73 | -3.20% | 9,744,794 |
| Sep 23, 2026 | 124.12 | 125.70 | 122.40 | 122.65 | 122.65 | -0.65% | 10,921,102 |
| Sep 22, 2026 | 123.00 | 126.56 | 120.88 | 123.45 | 123.45 | 2.44% | 16,287,524 |
| Sep 21, 2026 | 123.60 | 123.97 | 119.50 | 120.51 | 120.51 | -1.51% | 13,043,932 |
| Sep 18, 2026 | 117.95 | 124.22 | 116.78 | 122.36 | 122.36 | 5.91% | 18,639,720 |
| Sep 17, 2026 | 115.53 | 117.21 | 114.66 | 115.53 | 115.53 | -0.23% | 10,696,563 |
| Sep 16, 2026 | 111.39 | 116.20 | 109.58 | 115.80 | 115.80 | 4.76% | 12,584,053 |
| Sep 15, 2026 | 109.85 | 112.96 | 108.70 | 110.54 | 110.54 | 1.83% | 10,837,188 |
| Sep 14, 2026 | 107.83 | 110.62 | 106.88 | 108.55 | 108.55 | -1.57% | 10,359,327 |
| Sep 11, 2026 | 112.00 | 112.66 | 106.37 | 110.28 | 110.28 | -3.48% | 18,165,619 |
| Sep 10, 2026 | 114.00 | 116.80 | 112.88 | 114.26 | 114.26 | -0.54% | 9,835,713 |
| Sep 9, 2026 | 116.50 | 120.44 | 114.60 | 114.88 | 114.88 | -1.07% | 14,291,277 |
| Sep 8, 2026 | 115.60 | 119.93 | 114.71 | 116.12 | 116.12 | 0.05% | 15,919,295 |
| Sep 7, 2026 | 116.00 | 116.93 | 113.83 | 116.06 | 116.06 | 2.76% | 14,116,148 |
| Sep 4, 2026 | 118.32 | 119.58 | 111.74 | 112.94 | 112.94 | -3.55% | 15,404,372 |
| Sep 3, 2026 | 117.99 | 118.40 | 114.00 | 117.10 | 117.10 | 0.60% | 13,749,008 |
| Sep 2, 2026 | 116.00 | 118.19 | 115.80 | 116.40 | 116.40 | -1.36% | 12,580,333 |
| Sep 1, 2026 | 119.83 | 122.22 | 117.32 | 118.00 | 118.00 | -1.54% | 13,095,135 |
| Aug 31, 2026 | 112.00 | 120.07 | 111.47 | 119.84 | 119.84 | 4.20% | 18,078,828 |
| Aug 28, 2026 | 117.01 | 118.99 | 115.00 | 115.01 | 115.01 | -2.82% | 15,464,593 |
| Aug 27, 2026 | 114.44 | 119.74 | 114.00 | 118.35 | 118.35 | 4.37% | 18,579,246 |
| Aug 26, 2026 | 114.10 | 115.00 | 110.67 | 113.40 | 113.40 | -0.50% | 14,121,766 |
| Aug 25, 2026 | 112.81 | 114.93 | 110.10 | 113.97 | 113.97 | -1.83% | 17,668,871 |
| Aug 24, 2026 | 122.51 | 123.50 | 112.80 | 116.10 | 116.10 | -3.81% | 28,025,922 |
| Aug 21, 2026 | 114.35 | 122.00 | 113.28 | 120.70 | 120.70 | 5.58% | 20,365,602 |
| Aug 20, 2026 | 116.80 | 117.93 | 112.90 | 114.32 | 114.32 | -0.17% | 14,488,194 |
| Aug 19, 2026 | 119.00 | 126.00 | 113.91 | 114.51 | 114.51 | -7.76% | 22,173,729 |
| Aug 18, 2026 | 126.00 | 128.50 | 122.43 | 124.15 | 124.15 | -1.46% | 16,724,489 |
| Aug 17, 2026 | 118.45 | 125.99 | 117.20 | 125.99 | 125.99 | 7.60% | 20,915,815 |
| Aug 14, 2026 | 115.00 | 117.66 | 113.88 | 117.09 | 117.09 | 4.08% | 16,772,040 |
| Aug 13, 2026 | 116.90 | 118.40 | 112.19 | 112.50 | 112.50 | -1.91% | 15,606,616 |
| Aug 12, 2026 | 112.80 | 115.45 | 111.02 | 114.69 | 114.69 | 2.21% | 13,788,454 |
| Aug 11, 2026 | 112.01 | 114.77 | 110.90 | 112.21 | 112.21 | -0.94% | 12,242,772 |
| Aug 10, 2026 | 115.60 | 116.50 | 110.80 | 113.28 | 113.28 | -2.33% | 16,044,976 |
| Aug 7, 2026 | 111.21 | 116.91 | 111.20 | 115.98 | 115.98 | 3.65% | 21,228,513 |
| Aug 6, 2026 | 105.98 | 113.52 | 105.92 | 111.90 | 111.90 | 1.80% | 21,447,135 |
| Aug 5, 2026 | 102.97 | 111.79 | 102.00 | 109.92 | 109.92 | 8.00% | 23,478,822 |
| Aug 4, 2026 | 98.56 | 103.00 | 96.10 | 101.78 | 101.78 | 4.82% | 19,871,605 |
| Aug 3, 2026 | 99.50 | 102.99 | 96.28 | 97.10 | 97.10 | -4.94% | 19,737,816 |
| Jul 31, 2026 | 114.50 | 114.58 | 101.80 | 102.15 | 102.15 | 0.62% | 28,651,606 |
| Jul 30, 2026 | 105.00 | 107.30 | 99.01 | 101.52 | 101.52 | -5.57% | 20,702,162 |
| Jul 29, 2026 | 107.00 | 108.60 | 99.11 | 107.51 | 107.51 | 1.42% | 25,037,478 |
| Jul 28, 2026 | 111.72 | 114.26 | 104.66 | 106.00 | 106.00 | -7.95% | 17,909,770 |
| Jul 27, 2026 | 110.75 | 115.65 | 106.50 | 115.15 | 115.15 | 4.54% | 17,666,301 |
| Jul 24, 2026 | 112.76 | 114.18 | 109.50 | 110.15 | 110.15 | -3.29% | 16,127,588 |