Quechen Silicon Chemical Co., Ltd. - 605183.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.41	19.79	19.79	19.88	19.25	3.14M
November 06, 2025	19.04	19.41	19.41	19.48	19.02	2.03M
November 05, 2025	19.05	19.04	19.04	19.16	18.99	1.54M
November 04, 2025	19.37	19.05	19.05	19.41	18.92	2.08M
November 03, 2025	19.38	19.37	19.37	19.44	19.16	1.67M
October 31, 2025	19.35	19.31	19.31	19.56	19.3	2.06M
October 30, 2025	19.9	19.34	19.34	19.92	19.33	3.59M
October 29, 2025	20.2	19.9	19.9	20.2	19.72	2.12M
October 28, 2025	19.98	20.2	20.2	20.38	19.8	2.85M
October 27, 2025	20	19.87	19.87	20.03	19.55	2.82M
October 24, 2025	20.19	20	20	20.19	19.88	1.72M
October 23, 2025	20.11	20.08	20.08	20.11	19.57	2.05M
October 22, 2025	19.81	19.83	19.83	20.12	19.5	1.38M
October 21, 2025	19.55	19.81	19.81	19.92	19.32	1.92M
October 20, 2025	19.4	19.4	19.4	19.64	19.3	1.49M
October 17, 2025	19.92	19.33	19.33	20.15	19.32	1.96M
October 16, 2025	20.26	19.92	19.92	20.29	19.9	1.61M
October 15, 2025	20	20.26	20.26	20.26	19.83	1.48M
October 14, 2025	20.44	20	20	20.79	19.91	2.55M
October 13, 2025	20.2	20.43	20.43	20.6	19.87	2.57M
October 10, 2025	20.21	20.7	20.7	20.85	20.06	3.53M
October 09, 2025	20.6	20.21	20.21	20.64	20	3.04M
September 30, 2025	20.07	20.4	20.4	20.6	20.07	2.56M
September 29, 2025	19.5	20.16	20.16	20.2	19.5	2.72M
September 26, 2025	19.78	19.73	19.73	19.98	19.63	1.2M
September 25, 2025	20.27	19.82	19.82	20.28	19.73	2.25M
September 24, 2025	19.43	20.26	20.26	20.5	19.42	4.23M
September 23, 2025	19.89	19.64	19.64	19.93	19.23	2.38M
September 22, 2025	19.91	20.01	20.01	20.21	19.73	2.73M
September 19, 2025	19.71	19.82	19.82	19.95	19.48	2.9M
September 18, 2025	20.03	19.71	19.71	20.47	19.58	3.96M
September 17, 2025	19.9	19.99	19.99	20.11	19.75	2.51M
September 16, 2025	19.95	19.94	19.94	20.02	19.57	2.51M
September 15, 2025	20.33	19.95	19.95	20.4	19.95	2.5M
September 12, 2025	20.62	20.43	20.43	20.74	20.32	2.19M
September 11, 2025	20.54	20.67	20.67	20.75	20.2	2.82M
September 10, 2025	21.25	20.55	20.55	21.25	20.51	2.96M
September 09, 2025	21.35	21.23	21.23	21.35	20.9	4.73M
September 08, 2025	20.6	21.31	21.31	21.4	20.6	5.09M
September 05, 2025	20.03	20.66	20.66	20.98	20.01	5.64M
September 04, 2025	20.23	20	20	20.38	19.68	3.06M
September 03, 2025	20.1	20.21	20.21	20.48	20.05	3.19M
September 02, 2025	20.28	20.2	20.2	20.41	19.75	4.79M
September 01, 2025	20.01	20.27	20.27	20.48	19.84	4.65M
August 29, 2025	20.26	19.92	19.92	20.28	19.75	5.26M
August 28, 2025	20.53	20.26	20.26	20.69	19.7	5.35M
August 27, 2025	21.18	20.5	20.5	21.32	20.5	4.32M
August 26, 2025	21.17	21.2	21.2	21.45	20.93	5.37M
August 25, 2025	20.88	21.16	21.16	21.98	20.85	6.88M
August 22, 2025	21.46	20.85	20.85	21.46	20.33	11.12M
August 21, 2025	21.78	21.83	21.83	22.2	21.4	4.26M
August 20, 2025	21.26	21.76	21.76	21.83	21.11	4.11M
August 19, 2025	21.52	21.41	21.41	22.56	21.3	7.05M
August 18, 2025	20.98	21.49	21.49	21.69	20.7	8.15M
August 15, 2025	20.68	20.98	20.98	21.36	20.58	3.52M
August 14, 2025	21.15	20.85	20.85	21.4	20.83	4.25M
August 13, 2025	21.33	21.2	21.2	21.36	20.95	4.71M
August 12, 2025	20.63	21.33	21.33	21.62	20.53	7.89M
August 11, 2025	20.46	20.63	20.63	20.74	20.28	4.09M
August 08, 2025	20.31	20.44	20.44	20.55	20.08	3.15M

Quechen Silicon Chemical Co., Ltd. (605183.SS) SHH