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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	22.84	23.02	23.02	23.67	22.83	44.95M
November 03, 2025	22.7	22.76	22.76	23.17	22.28	43.81M
October 31, 2025	24	22.86	22.86	24.09	22.86	69.31M
October 30, 2025	25.12	24.63	24.63	25.22	24.49	42.67M
October 29, 2025	24.45	25.19	25.19	25.39	24.45	45.81M
October 28, 2025	24.68	24.6	24.6	25.46	24.4	45.74M
October 27, 2025	24.7	24.78	24.78	25.49	24.61	57.31M
October 24, 2025	23.73	24.29	24.29	24.56	23.22	66.43M
October 23, 2025	24.46	24.11	24.11	24.49	23.62	32.8M
October 22, 2025	24.28	24.56	24.56	24.9	23.77	41.58M
October 21, 2025	24.5	24.62	24.62	24.84	24.31	38.91M
October 20, 2025	25.1	24.3	24.3	25.43	24.16	46.45M
October 17, 2025	26.1	24.65	24.65	26.11	24.63	56.01M
October 16, 2025	27	25.99	25.99	27	25.9	54.27M
October 15, 2025	27.7	27.08	27.08	28.08	26.53	60.68M
October 14, 2025	29	27.81	27.81	29	27.2	95.07M
October 13, 2025	24.8	28.76	28.76	28.8	24.8	106.25M
October 10, 2025	27.1	25.95	25.95	27.77	25.9	88.04M
October 09, 2025	26	27.92	27.92	29.97	25.88	121.42M
September 30, 2025	25.49	25.8	25.8	26.39	25.1	77.05M
September 29, 2025	25.13	25.37	25.37	25.72	24.6	72.69M
September 26, 2025	25.49	25.22	25.22	26.35	25.06	89.44M
September 25, 2025	24.7	25.92	25.92	26.5	24.68	130.23M
September 24, 2025	23.78	25.17	25.17	25.69	23.78	156.32M
September 23, 2025	21.46	23.78	23.78	24.5	20.93	135.62M
September 22, 2025	21.18	21.32	21.32	21.58	21.06	51.82M
September 19, 2025	21.78	21.06	21.06	22.19	21.06	56.81M
September 18, 2025	21.4	21.72	21.72	22.33	21.2	92.85M
September 17, 2025	21.13	21.33	21.33	21.7	20.8	49.62M
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

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