Xinyaqiang Silicon Chemistry Co.,Ltd - 603155.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.22	17.15	17.15	18.34	17.14	13.78M
December 03, 2025	18.58	18.39	18.39	19.07	18.26	11.09M
December 02, 2025	18.6	18.91	18.91	19.27	18.4	15.99M
December 01, 2025	19.38	19.08	19.08	19.96	18.98	23.13M
November 28, 2025	18.49	19.47	19.47	20.44	18.45	33.74M
November 27, 2025	19.42	18.58	18.58	19.42	17.84	33.03M
November 26, 2025	19.82	19.82	19.82	19.82	19.56	15.28M
November 25, 2025	16.87	18.02	18.02	18.02	16.65	4.44M
November 24, 2025	16.38	16.38	16.38	16.61	16.18	4.34M
November 21, 2025	17.3	16.34	16.34	17.55	16.33	7.93M
November 20, 2025	17.69	17.6	17.6	18.13	17.49	6.9M
November 19, 2025	17.51	17.84	17.84	18.15	17.18	8.55M
November 18, 2025	17.95	17.59	17.59	18.15	17.4	7.75M
November 17, 2025	17.82	17.94	17.94	18.15	17.48	10.24M
November 14, 2025	17.95	17.76	17.76	18.29	17.68	8.47M
November 13, 2025	17.78	18.05	18.05	18.62	17.78	11.68M
November 12, 2025	17.51	17.74	17.74	17.79	17.02	10.22M
November 11, 2025	17.44	17.5	17.5	17.73	17.28	8.52M
November 10, 2025	17.43	17.52	17.52	18.18	17.4	12.33M
November 07, 2025	17.3	17.6	17.6	17.77	17.1	12.29M
November 06, 2025	17.31	17.19	17.19	17.48	16.91	14.09M
November 05, 2025	16.19	17.3	17.3	17.62	16.06	22.64M
November 04, 2025	15.96	16.02	16.02	16.14	15.92	3.15M
November 03, 2025	15.82	15.92	15.92	15.93	15.66	1.61M
October 31, 2025	15.44	15.83	15.83	15.88	15.43	3.21M
October 30, 2025	15.78	15.46	15.46	15.78	15.46	2.94M
October 29, 2025	15.9	15.83	15.83	15.95	15.68	2.32M
October 28, 2025	15.86	15.95	15.95	16.03	15.75	2.75M
October 27, 2025	15.73	15.85	15.85	16.07	15.66	2.91M
October 24, 2025	15.64	15.61	15.61	15.75	15.57	1.79M
October 23, 2025	15.57	15.64	15.64	15.67	15.34	1.8M
October 22, 2025	15.62	15.58	15.58	15.69	15.48	1.35M
October 21, 2025	15.72	15.63	15.63	15.72	15.5	1.44M
October 20, 2025	15.45	15.69	15.69	15.8	15.45	1.95M
October 17, 2025	15.7	15.37	15.37	15.9	15.36	2.44M
October 16, 2025	15.84	15.79	15.79	16.06	15.73	1.85M
October 15, 2025	15.74	15.91	15.91	15.99	15.72	2.08M
October 14, 2025	15.93	15.72	15.72	16.12	15.68	2.62M
October 13, 2025	15.3	15.93	15.93	15.95	15.23	3.81M
October 10, 2025	16.18	15.97	15.97	16.32	15.96	3.38M
October 09, 2025	16.23	16.21	16.21	16.59	16.14	4.37M
September 30, 2025	15.88	16.19	16.19	16.27	15.78	3.67M
September 29, 2025	15.86	15.98	15.98	16.03	15.66	2.25M
September 26, 2025	15.87	15.85	15.85	16.16	15.68	2.91M
September 25, 2025	15.91	15.94	15.94	16.17	15.78	3.03M
September 24, 2025	15.41	15.93	15.93	15.96	15.36	3.56M
September 23, 2025	15.6	15.49	15.49	15.67	14.99	5.1M
September 22, 2025	15.94	15.67	15.67	15.97	15.51	2.97M
September 19, 2025	15.88	15.94	15.94	15.98	15.76	2.53M
September 18, 2025	16.19	15.88	15.88	16.35	15.8	5.16M
September 17, 2025	16.42	16.19	16.19	16.43	16.16	2.88M
September 16, 2025	16.3	16.38	16.38	16.4	16.08	3.09M
September 15, 2025	16.39	16.25	16.25	16.45	16.2	2.48M
September 12, 2025	16.75	16.39	16.39	16.8	16.35	4.14M
September 11, 2025	16.6	16.72	16.72	16.82	16.25	5.46M
September 10, 2025	16.7	16.77	16.77	16.99	16.59	3.71M
September 09, 2025	16.84	16.79	16.79	17.2	16.71	5.3M
September 08, 2025	16.63	16.84	16.84	16.85	16.52	4.64M
September 05, 2025	16.27	16.59	16.59	16.59	16.23	4.3M
September 04, 2025	16.08	16.23	16.23	16.43	16.01	4.35M

Xinyaqiang Silicon Chemistry Co.,Ltd (603155.SS) SHH