National Silicon Industry Group Co., Ltd. - 688126.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	21.18	21.1	21.1	21.58	20.94	40.5M
September 15, 2025	21.89	21	21	21.96	20.97	49.05M
September 12, 2025	21.22	21.12	21.12	21.54	20.95	59.16M
September 11, 2025	19.9	21.23	21.23	21.4	19.6	73.47M
September 10, 2025	20.04	19.83	19.83	20.28	19.8	29.05M
September 09, 2025	20.42	20.04	20.04	20.45	19.97	33.74M
September 08, 2025	20.55	20.65	20.65	20.79	20.22	43.58M
September 05, 2025	20	20.52	20.52	20.66	19.72	45.74M
September 04, 2025	21.41	20	20	21.66	19.67	72.88M
September 03, 2025	21.68	21.75	21.75	22.5	21.31	69.09M
September 02, 2025	21.43	21.9	21.9	22.88	20.91	90.71M
September 01, 2025	21.25	21.34	21.34	22.44	21.21	70.52M
August 29, 2025	21.16	20.74	20.74	21.16	20.41	62.4M
August 28, 2025	20.1	21.18	21.18	21.2	20.05	92.82M
August 27, 2025	20.56	20.13	20.13	21.21	20.13	78.25M
August 26, 2025	20.58	20.5	20.5	20.94	20.41	53.5M
August 25, 2025	21.62	20.64	20.64	21.93	20.3	100.39M
August 22, 2025	19.51	20.85	20.85	20.86	19.47	86.06M
August 21, 2025	19.6	19.45	19.45	19.95	19.32	32.47M
August 20, 2025	19.3	19.6	19.6	19.61	19.03	38.74M
August 19, 2025	19.59	19.33	19.33	19.74	19.26	31.97M
August 18, 2025	19.19	19.69	19.69	20.2	19.18	59.76M
August 15, 2025	18.5	19	19	19.08	18.39	32.39M
August 14, 2025	19	18.53	18.53	19.11	18.51	33.61M
August 13, 2025	18.52	18.96	18.96	19.35	18.52	34.47M
August 12, 2025	18.63	18.5	18.5	18.77	18.4	24.42M
August 11, 2025	18.58	18.66	18.66	18.73	18.5	14.5M
August 08, 2025	18.75	18.57	18.57	18.98	18.53	16.8M
August 07, 2025	18.97	18.78	18.78	19.03	18.68	18.01M
August 06, 2025	18.69	18.89	18.89	18.91	18.57	14.39M
August 05, 2025	18.6	18.68	18.68	18.72	18.51	11.08M
August 04, 2025	18.41	18.59	18.59	18.6	18.26	12.57M
August 01, 2025	18.65	18.47	18.47	18.73	18.39	14.73M
July 31, 2025	19.01	18.59	18.59	19.25	18.53	22.7M
July 30, 2025	19.3	19.1	19.1	19.44	18.95	19.28M
July 29, 2025	19.4	19.4	19.4	19.58	19.23	17.97M
July 28, 2025	19.4	19.43	19.43	19.68	19.31	17.57M
July 25, 2025	19.53	19.4	19.4	19.59	19.13	23.29M
July 24, 2025	19.05	19.42	19.42	19.45	19.05	19.24M
July 23, 2025	19.2	19.06	19.06	19.43	19.01	20.72M
July 22, 2025	19.09	19.22	19.22	19.44	18.97	21.6M
July 21, 2025	19.04	19.06	19.06	19.14	18.89	12.23M
July 18, 2025	19.1	18.99	18.99	19.1	18.81	12.79M
July 17, 2025	18.85	18.98	18.98	19.05	18.65	15.27M
July 16, 2025	18.8	18.68	18.68	19	18.58	11.32M
July 15, 2025	18.85	18.75	18.75	19.19	18.59	14.08M
July 14, 2025	18.93	18.8	18.8	19.17	18.76	12.93M
July 11, 2025	18.75	18.87	18.87	18.96	18.51	16.55M
July 10, 2025	18.61	18.74	18.74	19.11	18.61	20.04M
July 09, 2025	18.55	18.61	18.61	18.66	18.45	8.83M
July 08, 2025	18.19	18.55	18.55	18.59	18.19	11.45M
July 07, 2025	18.22	18.19	18.19	18.33	18.15	7.28M
July 04, 2025	18.46	18.27	18.27	18.58	18.21	10.96M
July 03, 2025	18.59	18.43	18.43	18.7	18.41	7.88M
July 02, 2025	18.63	18.56	18.56	18.7	18.5	9.31M
July 01, 2025	18.74	18.69	18.69	18.98	18.65	15.63M
June 30, 2025	18.57	18.72	18.72	18.85	18.41	13.72M
June 27, 2025	18.64	18.49	18.49	18.88	18.47	15.55M
June 26, 2025	18.77	18.4	18.4	18.79	18.4	12.82M
June 25, 2025	18.5	18.68	18.68	18.7	18.36	17.08M

National Silicon Industry Group Co., Ltd. (688126.SS) SHH