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

18.35

-0.34(-1.82%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	18.6	18.35	18.35	18.83	18.24	1.52M
April 02, 2026	19	18.69	18.69	19.04	18.46	2.22M
April 01, 2026	18.57	19.05	19.05	19.17	18.57	3.64M
March 31, 2026	18.89	18.36	18.36	18.98	18.3	3.53M
March 30, 2026	19	18.9	18.9	19.6	18.77	4.74M
March 27, 2026	19.31	19.86	19.86	20.13	19.27	2.25M
March 26, 2026	19.78	19.46	19.46	20.01	19.4	2.11M
March 25, 2026	19.46	19.87	19.87	19.93	19.37	2.94M
March 24, 2026	19.46	19.42	19.42	19.47	18.94	2.91M
March 23, 2026	20	19.14	19.14	20	18.76	5.28M
March 20, 2026	21.76	20.3	20.3	21.9	20.28	4.77M
March 19, 2026	22.2	21.68	21.68	22.53	21.56	3.74M
March 18, 2026	22.77	22.48	22.48	22.84	22.1	3.93M
March 17, 2026	22.68	22.73	22.73	23.74	22.42	6.87M
March 16, 2026	23.08	22.49	22.49	23.37	22.32	4.35M
March 13, 2026	23	23.1	23.1	23.69	22.9	4.68M
March 12, 2026	23	23.07	23.07	23.92	22.54	7.52M
March 11, 2026	21.72	22.82	22.82	23.11	21.7	5.27M
March 10, 2026	22.02	21.64	21.64	22.02	21.56	1.22M
March 09, 2026	21.52	21.75	21.75	21.93	20.88	3.83M
March 06, 2026	21.3	21.82	21.82	21.88	21.2	2.51M
March 05, 2026	21.51	21.49	21.49	21.65	21.23	2.73M
March 04, 2026	21.45	21.08	21.08	21.72	21.07	1.97M
March 03, 2026	22.39	21.56	21.56	22.52	21.4	4.99M
March 02, 2026	22.32	22.4	22.4	22.59	22.04	3.76M
February 27, 2026	22.7	22.61	22.61	22.87	22.3	4.41M
February 26, 2026	23.28	22.97	22.97	23.45	22.5	5.55M
February 25, 2026	22.09	22.8	22.8	23.23	21.95	7.36M
February 24, 2026	22.2	22.07	22.07	22.55	21.85	4.61M
February 13, 2026	21.23	22.21	0	22.8	21.2	6.92M
February 12, 2026	21.21	21.31	0	21.5	21.05	1.92M
February 11, 2026	20.81	21.29	0	21.65	20.81	3.3M
February 10, 2026	21.14	20.98	0	21.14	20.86	1.35M
February 09, 2026	21.24	21.04	0	21.3	20.98	1.63M
February 06, 2026	20.93	21.07	0	21.33	20.66	2.18M
February 05, 2026	21.35	21.04	0	21.35	20.96	2.52M
February 04, 2026	21.66	21.36	0	21.82	21.16	2.7M
February 03, 2026	21.36	21.7	0	21.79	21.3	2.53M
February 02, 2026	21.9	21.2	0	21.9	21.2	2.89M
January 30, 2026	21.52	21.79	0	21.84	21.11	3.61M
January 29, 2026	21.65	21.51	0	22.1	21.32	3.83M
January 28, 2026	21.88	21.7	0	22.14	21.6	3.88M
January 27, 2026	22.06	21.95	0	22.55	21.76	2.71M
January 26, 2026	21.99	22.14	0	22.41	21.68	3.83M
January 23, 2026	22.08	21.88	0	22.28	21.72	3.25M
January 22, 2026	21.75	22.2	0	22.33	21.4	5.13M
January 21, 2026	21.46	21.68	0	21.78	21.1	3.73M
January 20, 2026	21.21	21.36	0	21.52	21.12	3.94M
January 19, 2026	21.26	21.22	0	21.59	21.08	4.13M
January 16, 2026	20.5	21.36	0	21.6	20.44	7.18M
January 15, 2026	19.85	20.4	0	20.58	19.72	2.88M
January 14, 2026	19.98	19.85	0	20.19	19.63	2.83M
January 13, 2026	19.99	19.96	0	20.1	19.79	2.62M
January 12, 2026	19.77	20.01	0	20.02	19.69	2.85M
January 09, 2026	20.09	19.89	0	20.09	19.7	2.33M
January 08, 2026	20.23	19.99	0	20.23	19.96	1.97M
January 07, 2026	20	20.28	0	20.75	19.8	4.21M
January 06, 2026	19.99	19.99	0	20.2	19.88	2.05M
January 05, 2026	19.91	20.05	0	20.06	19.7	2.14M
December 31, 2025	19.91	19.92	0	20.1	19.78	1.56M