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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.23	22.21	22.21	22.8	21.2	6.92M
February 12, 2026	21.21	21.31	21.31	21.5	21.05	1.92M
February 11, 2026	20.81	21.29	21.29	21.65	20.81	3.3M
February 10, 2026	21.14	20.98	20.98	21.14	20.86	1.35M
February 09, 2026	21.24	21.04	21.04	21.3	20.98	1.63M
February 06, 2026	20.93	21.07	21.07	21.33	20.66	2.18M
February 05, 2026	21.35	21.04	21.04	21.35	20.96	2.52M
February 04, 2026	21.66	21.36	21.36	21.82	21.16	2.7M
February 03, 2026	21.36	21.7	21.7	21.79	21.3	2.53M
February 02, 2026	21.9	21.2	21.2	21.9	21.2	2.89M
January 30, 2026	21.52	21.79	21.79	21.84	21.11	3.61M
January 29, 2026	21.65	21.51	21.51	22.1	21.32	3.83M
January 28, 2026	21.88	21.7	21.7	22.14	21.6	3.88M
January 27, 2026	22.06	21.95	21.95	22.55	21.76	2.71M
January 26, 2026	21.99	22.14	22.14	22.41	21.68	3.83M
January 23, 2026	22.08	21.88	21.88	22.28	21.72	3.25M
January 22, 2026	21.75	22.2	22.2	22.33	21.4	5.13M
January 21, 2026	21.46	21.68	21.68	21.78	21.1	3.73M
January 20, 2026	21.21	21.36	21.36	21.52	21.12	3.94M
January 19, 2026	21.26	21.22	21.22	21.59	21.08	4.13M
January 16, 2026	20.5	21.36	21.36	21.6	20.44	7.18M
January 15, 2026	19.85	20.4	20.4	20.58	19.72	2.88M
January 14, 2026	19.98	19.85	19.85	20.19	19.63	2.83M
January 13, 2026	19.99	19.96	19.96	20.1	19.79	2.62M
January 12, 2026	19.77	20.01	20.01	20.02	19.69	2.85M
January 09, 2026	20.09	19.89	19.89	20.09	19.7	2.33M
January 08, 2026	20.23	19.99	19.99	20.23	19.96	1.97M
January 07, 2026	20	20.28	20.28	20.75	19.8	4.21M
January 06, 2026	19.99	19.99	19.99	20.2	19.88	2.05M
January 05, 2026	19.91	20.05	20.05	20.06	19.7	2.14M
December 31, 2025	19.91	19.92	19.92	20.1	19.78	1.56M
December 30, 2025	19.9	19.92	19.92	20.05	19.8	1.32M
December 29, 2025	19.68	19.96	19.96	20	19.38	2.47M
December 26, 2025	19.71	19.68	19.68	19.88	19.57	1.52M
December 25, 2025	19.39	19.78	19.78	19.87	19.3	1.94M
December 24, 2025	19.3	19.48	19.48	19.5	19.15	1.42M
December 23, 2025	19.43	19.3	19.3	19.49	19.21	1.33M
December 22, 2025	19	19.42	19.42	19.5	19	2M
December 19, 2025	18.92	19.09	19.09	19.14	18.87	1.26M
December 18, 2025	18.7	18.92	18.92	18.95	18.58	1.24M
December 17, 2025	18.45	18.76	18.76	18.84	18.36	1.38M
December 16, 2025	18.91	18.46	18.46	18.91	18.46	1.34M
December 15, 2025	18.84	18.93	18.93	19.05	18.59	1.46M
December 12, 2025	18.73	18.76	18.76	18.92	18.68	1.26M
December 11, 2025	18.99	18.69	18.69	19.01	18.65	1.57M
December 10, 2025	18.96	19	19	19.26	18.79	2.35M
December 09, 2025	19.25	18.96	18.96	19.36	18.9	1.38M
December 08, 2025	19.29	19.25	19.25	19.49	19.13	1.5M
December 05, 2025	18.91	19.28	19.28	19.52	18.91	2.95M
December 04, 2025	19.23	18.98	18.98	19.23	18.91	1.07M
December 03, 2025	19.07	19.2	19.2	19.28	18.95	1.02M
December 02, 2025	19.19	19.07	19.07	19.19	18.9	787,718
December 01, 2025	19.23	19.18	19.18	19.28	19.12	1.38M
November 28, 2025	19	19.29	19.29	19.35	18.92	1.35M
November 27, 2025	18.9	18.98	18.98	19.19	18.71	1.25M
November 26, 2025	19.06	18.82	18.82	19.16	18.78	1.47M
November 25, 2025	19	18.96	18.96	19.45	18.85	1.76M
November 24, 2025	18.98	18.82	18.82	19.08	18.75	1.79M
November 21, 2025	19.54	18.8	18.8	19.55	18.38	5.93M
November 20, 2025	19.91	19.6	19.6	20.39	19.55	2.56M

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