Hoshine Silicon Industry Co., Ltd. - 603260.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.72	47.98	47.98	48.82	47.95	6.02M
February 12, 2026	49.4	48.82	48.82	49.6	48.8	5.4M
February 11, 2026	49.33	49.4	49.4	49.97	49.31	4.04M
February 10, 2026	49.8	49.5	49.5	50.11	49.37	4.85M
February 09, 2026	49.73	49.9	49.9	50.55	49.45	6.75M
February 06, 2026	48	48.88	48.88	49.5	47.8	5.05M
February 05, 2026	49.7	48.57	48.57	49.89	48.27	7.29M
February 04, 2026	49	49.93	49.93	50.1	48.69	9.01M
February 03, 2026	47.55	49.01	49.01	49.24	47.55	9.89M
February 02, 2026	47.11	47.28	47.28	48.63	47.11	12.45M
January 30, 2026	53.24	49.7	49.7	53.24	49	20.57M
January 29, 2026	53.88	52.9	52.9	53.95	52.6	12.42M
January 28, 2026	52.8	53.86	53.86	54.38	52.32	15.25M
January 27, 2026	53.02	52.8	52.8	53.6	51.62	12.48M
January 26, 2026	53.95	53.34	53.34	54.89	53.02	13.6M
January 23, 2026	51.36	53.92	53.92	53.99	51	23.42M
January 22, 2026	50.3	51.15	51.15	51.23	49.55	12.76M
January 21, 2026	52.5	50.42	50.42	52.5	50.4	23.65M
January 20, 2026	53.41	53.95	53.95	55.05	52.4	12.84M
January 19, 2026	52.74	53.41	53.41	53.46	51.76	13.44M
January 16, 2026	54.34	53.46	53.46	54.76	53.18	12.71M
January 15, 2026	53.65	53.79	53.79	54.51	53.55	9.55M
January 14, 2026	53.91	53.54	53.54	55.16	53	15.19M
January 13, 2026	54.7	53.91	53.91	55	53.61	13.4M
January 12, 2026	54	54.84	54.84	55.27	54	15.89M
January 09, 2026	55.7	55	55	55.81	54.7	15.8M
January 08, 2026	58.56	56.27	56.27	58.58	55.86	17.83M
January 07, 2026	55.82	57.04	57.04	57.97	55.82	15.69M
January 06, 2026	53.7	56.37	56.37	58.06	53.7	22.1M
January 05, 2026	52.91	53.7	53.7	53.9	52.4	10.28M
December 31, 2025	53.4	52.7	52.7	53.85	52.63	6.73M
December 30, 2025	52.85	53.68	53.68	54.37	52.61	8.48M
December 29, 2025	54.9	53.49	53.49	54.97	53.31	11.67M
December 26, 2025	54.4	54.96	54.96	55.5	54	16.77M
December 25, 2025	52.5	53.17	53.17	53.3	51.98	8.75M
December 24, 2025	52.29	52.57	52.57	52.83	51.82	7.27M
December 23, 2025	52.14	52.5	52.5	52.95	51.69	8.98M
December 22, 2025	51.52	51.91	51.91	52.2	51.45	6.2M
December 19, 2025	51.02	51.4	51.4	51.69	50.64	5.83M
December 18, 2025	51.6	51.02	51.02	52.51	51	6.8M
December 17, 2025	50.4	51.65	51.65	51.85	50.4	8.6M
December 16, 2025	52.04	50.39	50.39	52.13	50.33	8.82M
December 15, 2025	51.48	52.5	52.5	52.95	51.48	8.44M
December 12, 2025	51.68	51.89	51.89	52.19	51.07	7.43M
December 11, 2025	53.01	51.67	51.67	54	51.65	11.33M
December 10, 2025	54.85	53.01	53.01	54.85	52.66	15.7M
December 09, 2025	53.35	54.72	54.72	54.84	52.48	11.94M
December 08, 2025	53.55	53.38	53.38	53.83	52.8	12.02M
December 05, 2025	52.77	53.82	53.82	54.08	52.49	11.89M
December 04, 2025	55	52.99	52.99	55.27	52.93	14.96M
December 03, 2025	55.59	54.9	54.9	56.65	54.73	12.64M
December 02, 2025	55.68	55.56	55.56	56.35	53.88	15.18M
December 01, 2025	56.68	56.01	56.01	57.48	55.48	16.08M
November 28, 2025	56.7	56.3	56.3	57.38	55.68	15.46M
November 27, 2025	54.58	57.26	57.26	57.94	54.57	26.14M
November 26, 2025	57.02	55.2	55.2	57.53	54.85	21.98M
November 25, 2025	57.05	57.02	57.02	57.9	56.18	18.36M
November 24, 2025	57.7	56.02	56.02	57.86	55.9	19.34M
November 21, 2025	61	56.76	56.76	62.2	56.7	31.66M
November 20, 2025	64	62.94	62.94	67.46	62.72	39.68M

Hoshine Silicon Industry Co., Ltd. (603260.SS) SHH