Dosilicon Co., Ltd. - 688110.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.88	93.99	93.99	97.88	90.68	20.67M
November 06, 2025	93.14	93	93	94.18	90.66	18.89M
November 05, 2025	88.2	89.49	89.49	91.3	87.9	11.27M
November 04, 2025	93.97	90.28	90.28	95.18	89.6	13.71M
November 03, 2025	92	92.97	92.97	95	90.5	13.06M
October 31, 2025	96.34	93.5	93.5	96.68	92.93	15.82M
October 30, 2025	99.5	96.68	96.68	100.6	96.2	21.47M
October 29, 2025	102.6	101.31	101.31	105.5	99.33	21.24M
October 28, 2025	105.5	101.75	101.75	105.89	100.05	27.61M
October 27, 2025	106	108.33	108.33	112	103	33.44M
October 24, 2025	98.51	102.1	102.1	102.86	97.7	23.26M
October 23, 2025	97.61	96.91	96.91	97.91	94.8	15.48M
October 22, 2025	97	99.1	99.1	100.48	95.61	17.62M
October 21, 2025	98	98.61	98.61	99.95	96.9	17.98M
October 20, 2025	103.2	97.32	97.32	103.37	96	21.22M
October 17, 2025	104	100.61	100.61	104.09	99.22	22.99M
October 16, 2025	106.6	106.79	106.79	111.68	105.52	26.19M
October 15, 2025	105.5	107.85	107.85	109.89	103.49	34.71M
October 14, 2025	102	100.2	100.2	108.5	98.82	31.42M
October 13, 2025	90	97.85	97.85	100.2	90	27.45M
October 10, 2025	104	95.5	95.5	104	93.93	38.65M
October 09, 2025	107.81	109.3	109.3	116.79	106.08	36.15M
September 30, 2025	116	106.9	106.9	116.89	105.8	28.18M
September 29, 2025	105	110.54	110.54	111.68	105	25.62M
September 26, 2025	106.99	104.88	104.88	113	104.58	26.17M
September 25, 2025	110.8	109.8	109.8	114.28	108.59	25.93M
September 24, 2025	115	114	114	119	112.5	26.75M
September 23, 2025	120.3	115.91	115.91	123.38	111.4	35.05M
September 22, 2025	112.4	122.84	122.84	123.2	110	36.02M
September 19, 2025	115.03	111.69	111.69	121.32	111.09	31.64M
September 18, 2025	131	116.8	116.8	133.3	111.8	44.4M
September 17, 2025	116.61	126.25	126.25	129.95	116	28.66M
September 16, 2025	120.75	118.33	118.33	125.9	115	26.79M
September 15, 2025	112	117.59	117.59	118.79	106	27.64M
September 12, 2025	99.3	110.24	110.24	113.98	98.52	33.1M
September 11, 2025	89	99.98	99.98	102.1	88.99	31.39M
September 10, 2025	91.86	89.43	89.43	92.5	87.87	20.44M
September 09, 2025	85.45	88.96	88.96	92.96	85	23.84M
September 08, 2025	94	87.23	87.23	94.5	85.43	35.66M
September 05, 2025	98.94	99	99	102.96	93.66	33.9M
September 04, 2025	119	99.04	99.04	119.38	97.6	46.65M
September 03, 2025	117	119.38	119.38	136	113	52.17M
September 02, 2025	118	118	118	118	118	0
September 01, 2025	118	118	118	118	118	0
August 29, 2025	118	118	118	118	118	0
August 28, 2025	100.95	118	118	119.57	99.35	48.99M
August 27, 2025	102.5	101.35	101.35	104.3	97.28	38.05M
August 26, 2025	96.1	100.02	100.02	104.45	94.49	35.91M
August 25, 2025	100	99	99	106.56	96	43.71M
August 22, 2025	86.5	91.85	91.85	93.84	86.5	42.76M
August 21, 2025	96.07	86.12	86.12	101.38	85.1	52.07M
August 20, 2025	102.98	98.28	98.28	102.98	93.77	37.58M
August 19, 2025	100.08	102.11	102.11	103.98	97	35.93M
August 18, 2025	100.29	103.99	103.99	106.2	99.11	40.2M
August 15, 2025	95.15	97.18	97.18	109.6	93.59	51.61M
August 14, 2025	88	93.25	93.25	95.98	88	39.86M
August 13, 2025	87.99	89.17	89.17	92.66	84.38	41.26M
August 12, 2025	83.78	86.78	86.78	89.7	80.88	46.16M
August 11, 2025	75	84.63	84.63	88.26	74	48.93M
August 08, 2025	71	73.81	73.81	73.81	67.01	56.03M

Dosilicon Co., Ltd. (688110.SS) SHH