National Silicon Industry Group Co., Ltd. (SHA:688126)
China · Delayed Price · Currency is CNY 24.45
+0.04 (0.16%)
Sep 21, 2026, 9:44 AM CST
SHA:688126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.36 | 24.55 | 23.71 | 24.42 | - | 3.13% | 66,385,724 |
| Sep 17, 2026 | 23.79 | 24.28 | 23.45 | 23.68 | 23.68 | -0.55% | 68,414,690 |
| Sep 16, 2026 | 21.87 | 23.96 | 21.84 | 23.81 | 23.81 | 8.62% | 91,617,642 |
| Sep 15, 2026 | 21.94 | 22.42 | 21.67 | 21.92 | 21.92 | -0.09% | 38,623,160 |
| Sep 14, 2026 | 21.88 | 22.29 | 21.50 | 21.94 | 21.94 | -0.81% | 33,614,340 |
| Sep 11, 2026 | 22.00 | 22.23 | 21.48 | 22.12 | 22.12 | -1.21% | 42,599,937 |
| Sep 10, 2026 | 22.50 | 22.66 | 22.06 | 22.39 | 22.39 | -0.84% | 25,762,080 |
| Sep 9, 2026 | 23.08 | 23.26 | 22.49 | 22.58 | 22.58 | -1.05% | 32,437,008 |
| Sep 8, 2026 | 23.10 | 23.36 | 22.78 | 22.82 | 22.82 | -1.34% | 35,011,140 |
| Sep 7, 2026 | 22.88 | 23.35 | 22.53 | 23.13 | 23.13 | 2.39% | 42,042,136 |
| Sep 4, 2026 | 23.65 | 23.86 | 22.40 | 22.59 | 22.59 | -3.59% | 50,692,281 |
| Sep 3, 2026 | 23.63 | 23.80 | 23.20 | 23.43 | 23.43 | -0.09% | 33,772,676 |
| Sep 2, 2026 | 23.80 | 24.00 | 23.36 | 23.45 | 23.45 | -2.66% | 38,143,230 |
| Sep 1, 2026 | 24.68 | 24.82 | 24.02 | 24.09 | 24.09 | -2.47% | 45,407,032 |
| Aug 31, 2026 | 23.83 | 24.72 | 23.77 | 24.70 | 24.70 | 0.78% | 44,660,178 |
| Aug 28, 2026 | 25.00 | 25.28 | 24.50 | 24.51 | 24.51 | -2.82% | 50,011,040 |
| Aug 27, 2026 | 24.45 | 25.39 | 24.23 | 25.22 | 25.22 | 4.00% | 63,248,235 |
| Aug 26, 2026 | 24.03 | 24.79 | 24.03 | 24.25 | 24.25 | 0.37% | 49,013,100 |
| Aug 25, 2026 | 24.00 | 24.52 | 23.02 | 24.16 | 24.16 | -2.30% | 61,912,470 |
| Aug 24, 2026 | 24.85 | 25.10 | 24.01 | 24.73 | 24.73 | 0.41% | 64,888,986 |
| Aug 21, 2026 | 24.45 | 25.15 | 23.93 | 24.63 | 24.63 | 0.74% | 64,006,000 |
| Aug 20, 2026 | 26.35 | 26.37 | 24.19 | 24.45 | 24.45 | -8.43% | 124,065,300 |
| Aug 19, 2026 | 26.88 | 28.00 | 26.32 | 26.70 | 26.70 | -3.92% | 125,130,107 |
| Aug 18, 2026 | 27.40 | 29.09 | 27.33 | 27.79 | 27.79 | 3.69% | 158,081,800 |
| Aug 17, 2026 | 25.90 | 26.93 | 25.63 | 26.80 | 26.80 | 3.47% | 94,983,402 |
| Aug 14, 2026 | 25.75 | 25.94 | 25.31 | 25.90 | 25.90 | 2.25% | 61,493,975 |
| Aug 13, 2026 | 26.65 | 26.89 | 25.30 | 25.33 | 25.33 | -3.54% | 90,246,133 |
| Aug 12, 2026 | 25.84 | 26.35 | 25.50 | 26.26 | 26.26 | 2.66% | 77,108,640 |
| Aug 11, 2026 | 25.62 | 26.37 | 25.30 | 25.58 | 25.58 | -1.12% | 70,291,430 |
| Aug 10, 2026 | 26.54 | 26.84 | 25.39 | 25.87 | 25.87 | -2.93% | 91,478,394 |
| Aug 7, 2026 | 25.50 | 26.68 | 25.00 | 26.65 | 26.65 | 2.98% | 136,043,178 |
| Aug 6, 2026 | 24.70 | 26.15 | 24.52 | 25.88 | 25.88 | 1.49% | 131,567,633 |
| Aug 5, 2026 | 23.81 | 25.89 | 23.70 | 25.50 | 25.50 | 7.05% | 127,230,328 |
| Aug 4, 2026 | 23.40 | 24.20 | 23.12 | 23.82 | 23.82 | 3.03% | 87,315,132 |
| Aug 3, 2026 | 22.96 | 23.79 | 22.34 | 23.12 | 23.12 | -1.53% | 78,583,171 |
| Jul 31, 2026 | 24.83 | 25.33 | 23.45 | 23.48 | 23.48 | 3.66% | 106,321,800 |
| Jul 30, 2026 | 24.25 | 24.39 | 22.65 | 22.65 | 22.65 | -6.94% | 98,699,974 |
| Jul 29, 2026 | 25.19 | 25.43 | 23.08 | 24.34 | 24.34 | -3.79% | 112,755,400 |
| Jul 28, 2026 | 25.80 | 26.95 | 25.01 | 25.30 | 25.30 | -5.24% | 87,470,579 |
| Jul 27, 2026 | 25.38 | 26.97 | 24.53 | 26.70 | 26.70 | 3.41% | 92,648,831 |
| Jul 24, 2026 | 25.30 | 26.40 | 25.29 | 25.82 | 25.82 | -0.15% | 85,350,078 |
| Jul 23, 2026 | 26.71 | 27.02 | 25.34 | 25.86 | 25.86 | -2.78% | 93,112,210 |
| Jul 22, 2026 | 27.58 | 27.97 | 26.30 | 26.60 | 26.60 | -3.90% | 136,372,981 |
| Jul 21, 2026 | 25.80 | 27.89 | 23.33 | 27.68 | 27.68 | 9.41% | 178,312,781 |
| Jul 20, 2026 | 27.62 | 27.94 | 24.25 | 25.30 | 25.30 | -5.10% | 153,200,678 |
| Jul 17, 2026 | 28.88 | 29.40 | 26.35 | 26.66 | 26.66 | -7.75% | 150,092,318 |
| Jul 16, 2026 | 29.80 | 31.65 | 28.70 | 28.90 | 28.90 | -6.89% | 132,664,649 |
| Jul 15, 2026 | 35.50 | 35.90 | 30.88 | 31.04 | 31.04 | -10.24% | 158,416,218 |
| Jul 14, 2026 | 35.54 | 36.09 | 32.01 | 34.58 | 34.58 | -3.57% | 165,679,344 |
| Jul 13, 2026 | 35.70 | 37.85 | 35.27 | 35.86 | 35.86 | -1.48% | 160,262,300 |