National Silicon Industry Group Co., Ltd. (SHA:688126)
China · Delayed Price · Currency is CNY 21.71
-0.10 (-0.46%)
At close: Dec 26, 2025
SHA:688126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.00 | 22.45 | 21.52 | 21.71 | 21.71 | -0.46% | 30,101,770 |
| Dec 25, 2025 | 21.74 | 21.92 | 21.47 | 21.81 | 21.81 | -0.05% | 25,944,860 |
| Dec 24, 2025 | 21.66 | 21.99 | 21.45 | 21.82 | 21.82 | 1.44% | 31,361,940 |
| Dec 23, 2025 | 21.25 | 22.09 | 20.98 | 21.51 | 21.51 | 1.94% | 45,636,422 |
| Dec 22, 2025 | 20.50 | 21.28 | 20.50 | 21.10 | 21.10 | 2.88% | 31,267,159 |
| Dec 19, 2025 | 20.66 | 20.87 | 20.49 | 20.51 | 20.51 | -0.15% | 22,988,071 |
| Dec 18, 2025 | 20.53 | 21.00 | 20.51 | 20.54 | 20.54 | -0.77% | 20,382,528 |
| Dec 17, 2025 | 20.44 | 20.75 | 20.00 | 20.70 | 20.70 | 1.77% | 29,975,582 |
| Dec 16, 2025 | 20.60 | 20.84 | 20.22 | 20.34 | 20.34 | -1.83% | 28,238,946 |
| Dec 15, 2025 | 21.00 | 21.22 | 20.65 | 20.72 | 20.72 | -1.71% | 35,717,590 |
| Dec 12, 2025 | 21.20 | 21.49 | 20.78 | 21.08 | 21.08 | -1.22% | 63,231,777 |
| Dec 11, 2025 | 21.87 | 21.87 | 21.34 | 21.34 | 21.34 | -2.51% | 32,248,591 |
| Dec 10, 2025 | 21.50 | 22.09 | 21.26 | 21.89 | 21.89 | 1.81% | 39,599,720 |
| Dec 9, 2025 | 21.72 | 21.82 | 21.40 | 21.50 | 21.50 | -0.83% | 24,196,670 |
| Dec 8, 2025 | 21.68 | 21.97 | 21.62 | 21.68 | 21.68 | - | 28,038,130 |
| Dec 5, 2025 | 21.92 | 21.92 | 21.52 | 21.68 | 21.68 | -1.50% | 24,652,300 |
| Dec 4, 2025 | 21.63 | 22.08 | 21.22 | 22.01 | 22.01 | 1.15% | 30,197,360 |
| Dec 3, 2025 | 22.27 | 22.42 | 21.63 | 21.76 | 21.76 | -2.99% | 27,795,070 |
| Dec 2, 2025 | 21.97 | 22.64 | 21.73 | 22.43 | 22.43 | 1.26% | 57,906,900 |
| Dec 1, 2025 | 21.78 | 22.17 | 21.31 | 22.15 | 22.15 | 4.53% | 55,872,460 |
| Nov 28, 2025 | 20.63 | 21.50 | 20.37 | 21.19 | 21.19 | 2.57% | 39,732,610 |
| Nov 27, 2025 | 20.80 | 21.21 | 20.61 | 20.66 | 20.66 | -0.39% | 27,300,420 |
| Nov 26, 2025 | 20.83 | 21.03 | 20.56 | 20.74 | 20.74 | -0.81% | 30,494,530 |
| Nov 25, 2025 | 20.91 | 21.33 | 20.80 | 20.91 | 20.91 | 0.72% | 23,440,390 |
| Nov 24, 2025 | 20.94 | 21.05 | 20.53 | 20.76 | 20.76 | -0.29% | 23,516,410 |
| Nov 21, 2025 | 21.15 | 21.64 | 20.63 | 20.82 | 20.82 | -2.94% | 28,981,710 |
| Nov 20, 2025 | 22.19 | 22.28 | 21.45 | 21.45 | 21.45 | -2.14% | 20,994,470 |
| Nov 19, 2025 | 21.70 | 22.18 | 21.37 | 21.92 | 21.92 | 0.14% | 30,758,280 |
| Nov 18, 2025 | 21.82 | 22.19 | 21.73 | 21.89 | 21.89 | -0.09% | 23,709,470 |
| Nov 17, 2025 | 22.00 | 22.37 | 21.71 | 21.91 | 21.91 | 0.46% | 22,264,850 |
| Nov 14, 2025 | 22.21 | 22.45 | 21.80 | 21.81 | 21.81 | -2.55% | 27,495,060 |
| Nov 13, 2025 | 22.15 | 22.71 | 22.08 | 22.38 | 22.38 | 0.90% | 29,106,700 |
| Nov 12, 2025 | 22.95 | 23.00 | 22.00 | 22.18 | 22.18 | -4.77% | 43,129,060 |
| Nov 11, 2025 | 24.05 | 24.18 | 23.26 | 23.29 | 23.29 | -3.16% | 43,770,750 |
| 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% | 39,969,700 |
| Nov 6, 2025 | 22.99 | 23.45 | 22.90 | 23.13 | 23.13 | 1.40% | 35,958,390 |
| Nov 5, 2025 | 22.51 | 22.99 | 22.49 | 22.81 | 22.81 | -0.91% | 27,737,860 |
| Nov 4, 2025 | 22.84 | 23.67 | 22.83 | 23.02 | 23.02 | 1.14% | 44,950,870 |
| 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% | 69,311,450 |
| Oct 30, 2025 | 25.12 | 25.22 | 24.49 | 24.63 | 24.63 | -2.22% | 42,670,390 |
| Oct 29, 2025 | 24.45 | 25.39 | 24.45 | 25.19 | 25.19 | 2.40% | 45,811,470 |
| Oct 28, 2025 | 24.68 | 25.46 | 24.40 | 24.60 | 24.60 | -0.73% | 45,742,420 |
| Oct 27, 2025 | 24.70 | 25.49 | 24.61 | 24.78 | 24.78 | 2.02% | 57,306,040 |
| Oct 24, 2025 | 23.73 | 24.56 | 23.22 | 24.29 | 24.29 | 0.75% | 66,426,190 |
| 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% | 41,578,510 |
| 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% | 46,448,050 |