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

Currency In CNY

605183.SS Historical Return

If you invested ¥1000 in Quechen Silicon Chemical Co., Ltd. (605183.SS) since IPO date, it would be worth ¥782.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥955.29, while ¥1000 invested 1 year ago would be worth ¥680.88. This corresponds to total returns of -21.71%, -4.47%, -31.91%, respectively, with annualized returns of -4.24%, -0.91%, -31.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605183.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.51	14.53	14.53	14.57	14.41	1.3M
July 30, 2026	14.26	14.46	14.46	14.55	14.25	1.45M
July 29, 2026	13.92	14.26	14.26	14.46	13.92	1.97M
July 28, 2026	13.95	14.02	14.02	14.04	13.84	1.04M
July 27, 2026	13.57	13.9	13.9	13.98	13.57	1.22M
July 24, 2026	13.89	13.57	13.57	14.01	13.55	1.16M
July 23, 2026	13.6	13.92	13.92	13.94	13.6	1.27M
July 22, 2026	13.87	13.68	13.68	13.88	13.49	1.73M
July 21, 2026	13.82	13.87	13.87	13.96	13.64	1.94M
July 20, 2026	14.2	13.81	13.81	14.2	13.68	2.27M
July 17, 2026	14.07	14	14	14.31	13.85	2.23M
July 16, 2026	14.33	14.11	14.11	14.37	14.06	1.22M
July 15, 2026	14.2	14.38	14.38	14.42	13.93	1.25M
July 14, 2026	13.73	14.02	14.02	14.08	13.7	1.32M
July 13, 2026	14.21	13.81	13.81	14.28	13.77	1.81M
July 10, 2026	14.15	14.31	14.31	14.46	14.05	1.6M
July 09, 2026	14.63	14.25	14.25	14.65	14.15	2.69M
July 08, 2026	14.89	14.63	14.63	15.08	14.61	2.42M
July 07, 2026	15.2	15.07	15.07	15.8	14.69	3.92M
July 06, 2026	14.88	15.31	15.31	15.55	14.87	2.47M
July 03, 2026	15.08	14.99	14.99	15.34	14.96	2.6M
July 02, 2026	14.91	15.19	15.19	15.55	14.87	2.4M
July 01, 2026	14.74	15.06	15.06	15.33	14.65	2.98M
June 30, 2026	15	14.74	14.74	15.04	14.58	3.03M
June 29, 2026	15.9	15.09	15.09	16	14.84	4.76M
June 26, 2026	16.26	16.06	16.06	16.73	16.02	5.18M
June 25, 2026	15.6	16.6	16.6	16.68	15.02	7.93M
June 24, 2026	15.05	15.55	15.55	15.96	15.02	3.62M
June 23, 2026	14.88	15.13	15.13	15.4	14.87	2.52M
June 22, 2026	14.73	14.88	14.88	15.02	14.2	2.74M
June 18, 2026	15.01	14.8	14.8	15.01	14.72	1.13M
June 17, 2026	14.84	14.98	14.98	15.1	14.84	1.14M
June 16, 2026	15.4	15.16	15.16	15.43	15.01	1.62M
June 15, 2026	15.05	15.4	15.4	15.75	14.95	3.37M
June 12, 2026	14.42	14.68	14.68	14.71	14.33	2.1M
June 11, 2026	14.45	14.36	14.36	14.49	14.15	1.42M
June 10, 2026	14.85	14.75	14.75	14.91	14.62	1.77M
June 09, 2026	14.93	14.84	14.84	15	14.73	1.44M
June 08, 2026	15.18	14.78	14.78	15.21	14.62	1.81M
June 05, 2026	15.21	15.24	15.24	15.39	15.04	1.62M
June 04, 2026	15.25	15.17	15.17	15.26	15.01	1.68M
June 03, 2026	15.41	15.26	15.26	15.47	15.01	2.43M
June 02, 2026	15.76	15.45	15.45	15.9	15.24	3.71M
June 01, 2026	16.18	15.99	15.99	16.2	15.62	3.33M
May 29, 2026	15.65	16.16	16.16	16.85	15.6	4.5M
May 28, 2026	15.9	15.71	15.71	15.98	15.33	2.34M
May 27, 2026	16.05	15.87	15.87	16.19	15.76	1.78M
May 26, 2026	16.06	16.15	16.15	16.19	15.88	1.44M
May 25, 2026	16.26	16.09	16.09	16.52	15.95	1.95M
May 22, 2026	15.81	16.12	16.12	16.2	15.66	1.52M
May 21, 2026	16.05	15.73	15.73	16.4	15.7	1.8M
May 20, 2026	16.29	16.02	16.02	16.31	15.91	2M
May 19, 2026	16.18	16.29	16.29	16.29	16.09	1.11M
May 18, 2026	16.25	16.16	16.16	16.28	15.96	1.66M
May 15, 2026	16.33	16.26	16.26	16.55	16.2	1.86M
May 14, 2026	16.45	16.5	16.5	16.65	16.4	2.03M
May 13, 2026	16.66	16.48	16.48	16.71	16.46	2.67M
May 12, 2026	17	16.6	16.6	17.04	16.6	3.38M
May 11, 2026	17.41	17.05	17.05	17.79	16.79	5.48M
May 08, 2026	17.2	17.42	17.42	17.63	17.1	2.62M