National Silicon Industry Group Co., Ltd. (SHA:688126)
China · Delayed Price · Currency is CNY 21.91
+0.10 (0.46%)
Nov 17, 2025, 3:00 PM CST
SHA:688126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.21 | 22.45 | 21.80 | 21.81 | 21.81 | -2.55% | 27,495,066 |
| Nov 13, 2025 | 22.15 | 22.71 | 22.08 | 22.38 | 22.38 | 0.90% | 29,106,709 |
| Nov 12, 2025 | 22.95 | 23.00 | 22.00 | 22.18 | 22.18 | -4.77% | 43,129,064 |
| Nov 11, 2025 | 24.05 | 24.18 | 23.26 | 23.29 | 23.29 | -3.16% | 43,770,755 |
| Nov 10, 2025 | 23.38 | 24.44 | 23.33 | 24.05 | 24.05 | 3.31% | 53,866,660 |
| Nov 7, 2025 | 22.90 | 23.83 | 22.70 | 23.28 | 23.28 | 0.65% | 39,969,708 |
| Nov 6, 2025 | 22.99 | 23.45 | 22.90 | 23.13 | 23.13 | 1.40% | 35,958,393 |
| Nov 5, 2025 | 22.51 | 22.99 | 22.49 | 22.81 | 22.81 | -0.91% | 27,737,867 |
| Nov 4, 2025 | 22.84 | 23.67 | 22.83 | 23.02 | 23.02 | 1.14% | 44,950,873 |
| Nov 3, 2025 | 22.70 | 23.17 | 22.28 | 22.76 | 22.76 | -0.44% | 43,807,880 |
| Oct 31, 2025 | 24.00 | 24.09 | 22.86 | 22.86 | 22.86 | -7.19% | 69,311,453 |
| Oct 30, 2025 | 25.12 | 25.22 | 24.49 | 24.63 | 24.63 | -2.22% | 42,670,398 |
| Oct 29, 2025 | 24.45 | 25.39 | 24.45 | 25.19 | 25.19 | 2.40% | 45,811,476 |
| Oct 28, 2025 | 24.68 | 25.46 | 24.40 | 24.60 | 24.60 | -0.73% | 45,742,426 |
| Oct 27, 2025 | 24.70 | 25.49 | 24.61 | 24.78 | 24.78 | 2.02% | 57,306,048 |
| Oct 24, 2025 | 23.73 | 24.56 | 23.22 | 24.29 | 24.29 | 0.75% | 66,426,197 |
| Oct 23, 2025 | 24.46 | 24.49 | 23.62 | 24.11 | 24.11 | -1.83% | 32,798,510 |
| Oct 22, 2025 | 24.28 | 24.90 | 23.77 | 24.56 | 24.56 | -0.24% | 41,578,512 |
| Oct 21, 2025 | 24.50 | 24.84 | 24.31 | 24.62 | 24.62 | 1.32% | 38,909,090 |
| 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 |