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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	38	37.43	37.43	38.28	37.38	1.72M
September 02, 2025	39.11	37.7	37.7	39.15	37.33	2.75M
September 01, 2025	38.62	39.2	39.2	39.73	38.62	2.44M
August 29, 2025	38.68	38.65	38.65	38.8	37.9	2.35M
August 28, 2025	38.56	38.37	38.37	38.9	37.17	3.93M
August 27, 2025	39.03	38.56	38.56	39.93	38.5	4.54M
August 26, 2025	39.21	39.02	39.02	39.53	38.86	3.17M
August 25, 2025	39.3	39.39	39.39	39.75	38.89	3.84M
August 22, 2025	38.32	39.11	39.11	39.14	38.07	3.82M
August 21, 2025	39.2	38.3	38.3	39.5	38.28	3.6M
August 20, 2025	39.45	39.22	39.22	39.48	38.28	3.82M
August 19, 2025	40.11	39.61	39.61	40.29	39.25	3.9M
August 18, 2025	40.43	40.18	40.18	41.18	39.86	4.26M
August 15, 2025	39.47	40.3	40.3	40.5	39	3.67M
August 14, 2025	42.99	39.65	39.65	43	39.44	7.05M
August 13, 2025	42.8	45.11	45.11	45.11	42.42	2.4M
August 12, 2025	42.23	42.49	42.49	43.21	41.6	2.02M
August 11, 2025	40.98	42.19	42.19	42.7	40.98	1.86M
August 08, 2025	40.65	40.97	40.97	41.4	40.53	1.48M

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