Siglent Technologies Co. Ltd. - 688112.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.29	35.05	35.05	35.39	34.65	465,651
December 03, 2025	35.55	35.17	35.17	35.85	35.1	412,822
December 02, 2025	35.65	35.58	35.58	35.88	35.42	434,126
December 01, 2025	35.61	35.9	35.9	36.08	35.32	741,415
November 28, 2025	35.17	35.62	35.62	35.75	35.17	532,771
November 27, 2025	35.25	35.29	35.29	35.83	35	852,765
November 26, 2025	35.85	35.3	35.3	35.86	35.19	746,283
November 25, 2025	35.2	35.74	35.74	36.14	35.19	655,598
November 24, 2025	34.79	35.2	35.2	35.49	34.43	680,311
November 21, 2025	35.6	34.42	34.42	35.6	34.35	1.18M
November 20, 2025	35.85	35.69	35.69	36.24	35.38	735,660
November 19, 2025	36.33	35.77	35.77	36.61	35.71	952,233
November 18, 2025	36.44	36.44	36.44	36.72	36.2	718,508
November 17, 2025	36.48	36.44	36.44	36.66	36.1	831,297
November 14, 2025	36.88	36.56	36.56	37.21	36.39	896,867
November 13, 2025	36.46	36.96	36.96	37.09	36.46	969,246
November 12, 2025	37.27	36.76	36.76	37.27	36.46	1.19M
November 11, 2025	38.15	37.15	37.15	38.15	37.04	1M
November 10, 2025	38.28	37.78	37.78	38.41	37.41	1.36M
November 07, 2025	38.9	38.28	38.28	38.9	38.17	1.4M
November 06, 2025	39.23	39.04	39.04	39.48	38.73	1.19M
November 05, 2025	38.7	39.2	39.2	39.49	38.41	1.62M
November 04, 2025	40.28	39.38	39.38	40.83	38.91	2.55M
November 03, 2025	39.69	39.5	39.5	39.87	38.38	2.66M
October 31, 2025	39.65	39.97	39.97	40.54	39.09	3.46M
October 30, 2025	38	39.44	39.44	41.06	37.66	4.43M
October 29, 2025	38.58	38.89	38.89	39.39	38.33	2.26M
October 28, 2025	38.89	38.65	38.65	39.36	38.42	1.68M
October 27, 2025	38.97	38.89	38.89	39.08	38.3	1.68M
October 24, 2025	37.6	38.65	38.65	39.19	37.6	2.1M
October 23, 2025	36.15	37.53	37.53	37.74	36.08	1.89M
October 22, 2025	36.02	36.31	36.31	36.86	36.02	1.17M
October 21, 2025	36.59	36.33	36.33	36.99	35.81	2.02M
October 20, 2025	37.2	36.72	36.72	37.91	36.6	1.62M
October 17, 2025	39	36.7	36.7	39	36.68	2.68M
October 16, 2025	40.36	39.29	39.29	41.66	38.91	3.97M
October 15, 2025	37.9	39.59	39.59	40.6	36.9	3.32M
October 14, 2025	38.11	37.9	37.9	40.68	37.63	3.01M
October 13, 2025	35.3	38.23	38.23	38.3	35.26	1.76M
October 10, 2025	38.78	37.98	37.98	39.14	37.73	2M
October 09, 2025	37.6	39.14	39.14	39.51	37.49	2.47M
September 30, 2025	37.38	37.69	37.69	38.17	37.38	1.17M
September 29, 2025	37.45	37.36	37.36	37.93	36.95	1.26M
September 26, 2025	38.89	37.66	37.66	38.89	37.66	1.48M
September 25, 2025	38.07	38.89	38.89	39.24	37.91	2.38M
September 24, 2025	36.01	37.87	37.87	37.93	35.85	2.73M
September 23, 2025	37.47	36.09	36.09	38	35.06	3.35M
September 22, 2025	37.82	38.15	38.15	38.78	37.82	1.23M
September 19, 2025	38.8	37.95	37.95	39.06	37.81	1.69M
September 18, 2025	39	38.44	38.44	39.61	38.03	2.27M
September 17, 2025	38.98	39.16	39.16	39.59	38.61	2.03M
September 16, 2025	38.14	38.98	38.98	39.04	37.91	1.68M
September 15, 2025	38	38.13	38.13	38.57	37.93	1.31M
September 12, 2025	38.64	38.12	38.12	38.64	37.91	1.4M
September 11, 2025	37.3	38.3	38.3	38.34	37	1.96M
September 10, 2025	37.02	37.13	37.13	37.46	36.9	966,958
September 09, 2025	37.73	36.95	36.95	37.87	36.67	1.29M
September 08, 2025	37.06	38.01	38.01	38.5	37.04	1.98M
September 05, 2025	36.46	37.31	37.31	37.34	36.27	2.13M
September 04, 2025	37.2	36.12	36.12	37.66	35.66	2.24M

Siglent Technologies Co. Ltd. (688112.SS) SHH