National Silicon Industry Group Co., Ltd. (SHA:688126)
China · Delayed Price · Currency is CNY 24.68
+0.38 (1.56%)
Oct 21, 2025, 10:45 AM CST
SHA:688126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.50 | 24.75 | 24.39 | 24.56 | - | 1.07% | 5,404,839 |
| Oct 20, 2025 | 25.10 | 25.43 | 24.16 | 24.30 | 24.30 | -1.42% | 46,448,059 |
| Oct 17, 2025 | 26.10 | 26.11 | 24.63 | 24.65 | 24.65 | -5.16% | 56,013,783 |
| Oct 16, 2025 | 27.00 | 27.00 | 25.90 | 25.99 | 25.99 | -4.03% | 54,266,137 |
| Oct 15, 2025 | 27.70 | 28.08 | 26.53 | 27.08 | 27.08 | -2.62% | 60,683,127 |
| Oct 14, 2025 | 29.00 | 29.00 | 27.20 | 27.81 | 27.81 | -3.30% | 95,073,588 |
| Oct 13, 2025 | 24.80 | 28.80 | 24.80 | 28.76 | 28.76 | 10.83% | 106,245,651 |
| Oct 10, 2025 | 27.10 | 27.77 | 25.90 | 25.95 | 25.95 | -7.06% | 88,041,673 |
| Oct 9, 2025 | 26.00 | 29.97 | 25.88 | 27.92 | 27.92 | 8.22% | 121,416,643 |
| Sep 30, 2025 | 25.49 | 26.39 | 25.10 | 25.80 | 25.80 | 1.69% | 77,046,085 |
| Sep 29, 2025 | 25.13 | 25.72 | 24.60 | 25.37 | 25.37 | 0.59% | 72,689,637 |
| Sep 26, 2025 | 25.49 | 26.35 | 25.06 | 25.22 | 25.22 | -2.70% | 89,435,716 |
| Sep 25, 2025 | 24.70 | 26.50 | 24.68 | 25.92 | 25.92 | 2.98% | 130,231,253 |
| Sep 24, 2025 | 23.78 | 25.69 | 23.78 | 25.17 | 25.17 | 5.85% | 156,317,854 |
| Sep 23, 2025 | 21.46 | 24.50 | 20.93 | 23.78 | 23.78 | 11.54% | 135,624,550 |
| Sep 22, 2025 | 21.18 | 21.58 | 21.06 | 21.32 | 21.32 | 1.23% | 51,821,662 |
| Sep 19, 2025 | 21.78 | 22.19 | 21.06 | 21.06 | 21.06 | -3.04% | 56,808,471 |
| Sep 18, 2025 | 21.40 | 22.33 | 21.20 | 21.72 | 21.72 | 1.83% | 92,850,986 |
| Sep 17, 2025 | 21.13 | 21.70 | 20.80 | 21.33 | 21.33 | 0.95% | 49,618,725 |
| Sep 16, 2025 | 21.18 | 21.58 | 20.94 | 21.13 | 21.13 | 0.62% | 42,683,428 |
| Sep 15, 2025 | 21.89 | 21.96 | 20.97 | 21.00 | 21.00 | -0.57% | 49,051,889 |
| Sep 12, 2025 | 21.22 | 21.54 | 20.95 | 21.12 | 21.12 | -0.52% | 59,156,758 |
| Sep 11, 2025 | 19.90 | 21.40 | 19.60 | 21.23 | 21.23 | 7.06% | 73,468,894 |
| Sep 10, 2025 | 20.04 | 20.28 | 19.80 | 19.83 | 19.83 | -1.05% | 29,049,258 |
| Sep 9, 2025 | 20.42 | 20.45 | 19.97 | 20.04 | 20.04 | -2.95% | 33,737,379 |
| Sep 8, 2025 | 20.55 | 20.79 | 20.22 | 20.65 | 20.65 | 0.63% | 43,575,924 |
| Sep 5, 2025 | 20.00 | 20.66 | 19.72 | 20.52 | 20.52 | 2.60% | 45,737,342 |
| Sep 4, 2025 | 21.41 | 21.66 | 19.67 | 20.00 | 20.00 | -8.05% | 72,879,158 |
| Sep 3, 2025 | 21.68 | 22.50 | 21.31 | 21.75 | 21.75 | -0.68% | 69,088,621 |
| Sep 2, 2025 | 21.43 | 22.88 | 20.91 | 21.90 | 21.90 | 2.62% | 90,705,234 |
| Sep 1, 2025 | 21.25 | 22.44 | 21.21 | 21.34 | 21.34 | 2.89% | 70,518,947 |
| Aug 29, 2025 | 21.16 | 21.16 | 20.41 | 20.74 | 20.74 | -2.08% | 62,400,986 |
| Aug 28, 2025 | 20.10 | 21.20 | 20.05 | 21.18 | 21.18 | 5.22% | 92,823,186 |
| Aug 27, 2025 | 20.56 | 21.21 | 20.13 | 20.13 | 20.13 | -1.80% | 78,253,388 |
| Aug 26, 2025 | 20.58 | 20.94 | 20.41 | 20.50 | 20.50 | -0.68% | 53,502,248 |
| Aug 25, 2025 | 21.62 | 21.93 | 20.30 | 20.64 | 20.64 | -1.01% | 100,388,208 |
| Aug 22, 2025 | 19.51 | 20.86 | 19.47 | 20.85 | 20.85 | 7.20% | 86,058,906 |
| Aug 21, 2025 | 19.60 | 19.95 | 19.32 | 19.45 | 19.45 | -0.77% | 32,474,080 |
| Aug 20, 2025 | 19.30 | 19.61 | 19.03 | 19.60 | 19.60 | 1.40% | 38,736,955 |
| Aug 19, 2025 | 19.59 | 19.74 | 19.26 | 19.33 | 19.33 | -1.83% | 31,968,331 |
| Aug 18, 2025 | 19.19 | 20.20 | 19.18 | 19.69 | 19.69 | 3.63% | 59,762,640 |
| Aug 15, 2025 | 18.50 | 19.08 | 18.39 | 19.00 | 19.00 | 2.54% | 32,391,767 |
| Aug 14, 2025 | 19.00 | 19.11 | 18.51 | 18.53 | 18.53 | -2.27% | 33,609,899 |
| Aug 13, 2025 | 18.52 | 19.35 | 18.52 | 18.96 | 18.96 | 2.49% | 34,466,689 |
| Aug 12, 2025 | 18.63 | 18.77 | 18.40 | 18.50 | 18.50 | -0.86% | 24,424,165 |
| Aug 11, 2025 | 18.58 | 18.73 | 18.50 | 18.66 | 18.66 | 0.48% | 14,496,810 |
| Aug 8, 2025 | 18.75 | 18.98 | 18.53 | 18.57 | 18.57 | -1.12% | 16,799,710 |
| Aug 7, 2025 | 18.97 | 19.03 | 18.68 | 18.78 | 18.78 | -0.58% | 18,005,346 |
| Aug 6, 2025 | 18.69 | 18.91 | 18.57 | 18.89 | 18.89 | 1.12% | 14,386,286 |
| Aug 5, 2025 | 18.60 | 18.72 | 18.51 | 18.68 | 18.68 | 0.48% | 11,077,354 |