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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	20.36	20.35	20.35	20.69	20.02	4.11M
August 06, 2025	20.57	20.48	20.48	20.82	20.43	4.17M
August 05, 2025	21.13	20.64	20.64	21.16	20.53	6.9M
August 04, 2025	21.04	21.34	21.34	21.54	20.78	8.79M
August 01, 2025	19.71	21.04	21.04	21.36	19.65	13.94M
July 31, 2025	20	19.73	19.73	20.07	19.59	5.26M
July 30, 2025	20.11	19.9	19.9	20.44	19.67	6.36M
July 29, 2025	20.06	20.11	20.11	20.43	19.75	6.49M
July 28, 2025	19.8	20.17	20.17	20.59	19.78	9.46M
July 25, 2025	19.47	19.77	19.77	20.09	19.35	7.95M
July 24, 2025	19.44	19.48	19.48	19.8	19.13	7.55M
July 23, 2025	20.5	19.53	19.53	20.6	19.38	16.48M
July 22, 2025	18.13	19.8	19.8	19.8	18	9.77M
July 21, 2025	17.7	18	18	18.14	17.51	4.72M
July 18, 2025	17.51	17.61	17.61	17.71	17.45	2.14M
July 17, 2025	17.64	17.48	17.48	17.64	17.44	1.49M
July 16, 2025	17.55	17.54	17.54	17.71	17.45	1.61M
July 15, 2025	17.45	17.49	17.49	17.61	17.38	1.72M
July 14, 2025	17.58	17.54	17.54	17.71	17.41	2.19M
July 11, 2025	17.74	17.52	17.52	17.74	17.34	2.05M
July 10, 2025	17.62	17.64	17.64	17.75	17.51	2.4M
July 09, 2025	17.78	17.62	17.62	17.8	17.51	2.18M
July 08, 2025	17.73	17.99	17.69	18.08	17.73	3.38M
July 07, 2025	17.99	17.82	17.82	18.15	17.71	3.25M

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