National Silicon Industry Group Co., Ltd. (SHA:688126)
20.52
+0.52 (2.60%)
Sep 5, 2025, 3:00 PM CST
SHA:688126 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 4, 2025 | 18.41 | 18.60 | 18.26 | 18.59 | 18.59 | 0.65% | 12,572,654 |
Aug 1, 2025 | 18.65 | 18.73 | 18.39 | 18.47 | 18.47 | -0.65% | 14,729,463 |
Jul 31, 2025 | 19.01 | 19.25 | 18.53 | 18.59 | 18.59 | -2.67% | 22,697,542 |
Jul 30, 2025 | 19.30 | 19.44 | 18.95 | 19.10 | 19.10 | -1.55% | 19,279,920 |
Jul 29, 2025 | 19.40 | 19.58 | 19.23 | 19.40 | 19.40 | -0.15% | 17,968,563 |
Jul 28, 2025 | 19.40 | 19.68 | 19.31 | 19.43 | 19.43 | 0.15% | 17,565,459 |
Jul 25, 2025 | 19.53 | 19.59 | 19.13 | 19.40 | 19.40 | -0.10% | 23,287,367 |
Jul 24, 2025 | 19.05 | 19.45 | 19.05 | 19.42 | 19.42 | 1.89% | 19,242,505 |
Jul 23, 2025 | 19.20 | 19.43 | 19.01 | 19.06 | 19.06 | -0.83% | 20,719,402 |
Jul 22, 2025 | 19.09 | 19.44 | 18.97 | 19.22 | 19.22 | 0.84% | 21,595,211 |
Jul 21, 2025 | 19.04 | 19.14 | 18.89 | 19.06 | 19.06 | 0.37% | 12,234,999 |
Jul 18, 2025 | 19.10 | 19.10 | 18.81 | 18.99 | 18.99 | 0.05% | 12,788,601 |
Jul 17, 2025 | 18.85 | 19.05 | 18.65 | 18.98 | 18.98 | 1.61% | 15,274,632 |
Jul 16, 2025 | 18.80 | 19.00 | 18.58 | 18.68 | 18.68 | -0.37% | 11,324,096 |
Jul 15, 2025 | 18.85 | 19.19 | 18.59 | 18.75 | 18.75 | -0.27% | 14,083,490 |
Jul 14, 2025 | 18.93 | 19.17 | 18.76 | 18.80 | 18.80 | -0.37% | 12,931,312 |
Jul 11, 2025 | 18.75 | 18.96 | 18.51 | 18.87 | 18.87 | 0.69% | 16,552,680 |
Jul 10, 2025 | 18.61 | 19.11 | 18.61 | 18.74 | 18.74 | 0.70% | 20,038,384 |
Jul 9, 2025 | 18.55 | 18.66 | 18.45 | 18.61 | 18.61 | 0.32% | 8,831,092 |
Jul 8, 2025 | 18.19 | 18.59 | 18.19 | 18.55 | 18.55 | 1.98% | 11,448,620 |
Jul 7, 2025 | 18.22 | 18.33 | 18.15 | 18.19 | 18.19 | -0.44% | 7,283,505 |
Jul 4, 2025 | 18.46 | 18.58 | 18.21 | 18.27 | 18.27 | -0.87% | 10,955,368 |
Jul 3, 2025 | 18.59 | 18.70 | 18.41 | 18.43 | 18.43 | -0.70% | 7,876,989 |
Jul 2, 2025 | 18.63 | 18.70 | 18.50 | 18.56 | 18.56 | -0.70% | 9,309,126 |
Jul 1, 2025 | 18.74 | 18.98 | 18.65 | 18.69 | 18.69 | -0.16% | 15,625,070 |
Jun 30, 2025 | 18.57 | 18.85 | 18.41 | 18.72 | 18.72 | 1.24% | 13,719,216 |