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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	59.58	65.5	65.5	66.19	57.75	46.88M
November 18, 2025	61.89	60.17	60.17	63.88	59.23	31.86M
November 17, 2025	58.99	61.19	61.19	62.18	57.91	35.02M
November 14, 2025	60.57	59.61	59.61	62.08	59.55	32.99M
November 13, 2025	57.3	61.18	61.18	62.37	57.3	45.74M
November 12, 2025	58	56.7	56.7	58.75	55.5	28.85M
November 11, 2025	56.5	58.16	58.16	60.17	56.5	40.26M
November 10, 2025	56.63	58.51	58.51	60.3	55.8	52.76M
November 07, 2025	50.04	54.85	54.85	54.85	50.03	27.2M
November 06, 2025	48.57	49.86	49.86	50.15	48.48	9.07M
November 05, 2025	47.67	48.57	48.57	49.15	47.55	4.92M
November 04, 2025	49.54	48.26	48.26	49.9	47.93	5.11M
November 03, 2025	49.55	49.6	49.6	49.95	48.78	6.08M
October 31, 2025	49.11	49.57	49.57	50.3	48.86	8.17M
October 30, 2025	48.61	49.11	49.11	49.95	48.6	8.56M
October 29, 2025	46.98	48.7	48.7	49.25	46.71	7.87M
October 28, 2025	47.8	47.05	47.05	48.47	46.95	5.8M
October 27, 2025	47.87	47.61	47.61	48.25	47.57	3.75M
October 24, 2025	48.15	47.54	47.54	48.25	47.48	3.46M
October 23, 2025	47.27	48.1	48.1	48.24	46.06	4.53M
October 22, 2025	48.46	47.47	47.47	48.5	47.47	3.83M
October 21, 2025	48.44	48.52	48.52	48.6	48.08	2.55M
October 20, 2025	48.8	48.49	48.49	49.39	48.2	2.89M
October 17, 2025	49.67	48.55	48.55	50.11	48.2	4.41M
October 16, 2025	50	49.66	49.66	50.05	49.38	4.08M
October 15, 2025	49.75	50.28	50.28	50.6	49.29	6.42M
October 14, 2025	49.18	49.27	49.27	50.85	48.96	7.04M
October 13, 2025	48	48.9	48.9	49.1	47.79	4.3M
October 10, 2025	50.47	49.56	49.56	50.54	49.51	4.56M
October 09, 2025	49.75	50.63	50.63	50.99	49.27	7.44M
September 30, 2025	49	49.45	49.45	50.08	48.81	6.18M
September 29, 2025	48.59	48.73	48.73	49	47.9	4.44M
September 26, 2025	48.1	48.72	48.72	49.22	48	4.13M
September 25, 2025	49.01	48.46	48.46	49.99	48.4	6.43M
September 24, 2025	48.22	49.28	49.28	49.5	48.1	5.49M
September 23, 2025	49.74	48.35	48.35	49.74	47.9	6.9M
September 22, 2025	51.4	49.9	49.9	51.5	49.68	7.33M
September 19, 2025	51.05	51.36	51.36	51.54	50.86	5.33M
September 18, 2025	51.27	51.12	51.12	52.1	50.45	8.7M
September 17, 2025	51.86	51.19	51.19	51.86	51.03	9.66M
September 16, 2025	52.94	51.96	51.96	53.58	51.51	8M
September 15, 2025	52.48	52.28	52.28	53.16	52.2	6.19M
September 12, 2025	53.1	52.69	52.69	53.28	52.28	5.8M
September 11, 2025	52.2	53.2	53.2	53.21	52.1	6.81M
September 10, 2025	54.17	52.43	52.43	54.17	52	10.73M
September 09, 2025	55.9	54.7	54.7	56.51	54.15	9.27M
September 08, 2025	55.35	56.22	56.22	56.38	54.08	14.21M
September 05, 2025	51.2	55.3	55.3	56.24	51.2	19.79M
September 04, 2025	50.8	51.2	51.2	52.49	50.45	7.51M

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