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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	19.7	19.5	19.5	19.88	19.38	26.82M
March 04, 2026	19.59	19.31	19.31	19.95	19.28	28.94M
March 03, 2026	20.72	19.73	19.73	20.95	19.68	44.54M
March 02, 2026	21.25	20.66	20.66	21.55	20.44	54.77M
February 27, 2026	21.78	21.72	21.72	21.97	21.32	34.42M
February 26, 2026	22.28	21.93	21.93	22.28	21.74	38.83M
February 25, 2026	20.89	22.08	22.08	22.46	20.81	72.91M
February 24, 2026	20.81	20.9	20.9	21.08	20.58	25.94M
February 13, 2026	20.62	20.58	20.58	20.8	20.52	23.83M
February 12, 2026	20.67	20.65	20.65	20.82	20.55	24.31M
February 11, 2026	20.8	20.7	20.7	21.02	20.61	21.98M
February 10, 2026	20.9	20.68	20.68	20.93	20.65	26.56M
February 09, 2026	20.66	20.93	20.93	20.96	20.4	38.05M
February 06, 2026	20.8	20.82	20.82	21.12	20.55	25.69M
February 05, 2026	20.88	20.8	20.8	21.04	20.61	28.2M
February 04, 2026	21.39	21.15	21.15	21.43	20.85	32.92M
February 03, 2026	21.55	21.58	21.58	21.68	21.19	36.22M
February 02, 2026	22.1	21.26	21.26	22.26	21.23	56.89M
January 30, 2026	22.85	22.41	22.41	23.04	21.74	62.13M
January 29, 2026	23.63	23.1	23.1	23.78	23.05	55.32M
January 28, 2026	23.95	23.74	23.74	24.48	23.28	80.13M
January 27, 2026	22.6	23.8	23.8	24.07	21.8	100.62M
January 26, 2026	23.39	22.62	22.62	23.56	22.51	57.2M
January 23, 2026	22.96	23.38	23.38	23.51	22.93	66M
January 22, 2026	23.87	22.88	22.88	23.88	22.75	72.42M
January 21, 2026	22.9	23.44	23.44	23.65	22.78	84.02M
January 20, 2026	22.64	22.94	22.94	23.3	22.5	70.68M
January 19, 2026	23.49	22.72	22.72	23.64	22.67	60.61M
January 16, 2026	22.76	23.13	23.13	23.45	22.58	83.03M
January 15, 2026	22.18	22.68	22.68	22.85	21.75	83.49M
January 14, 2026	22.75	22.78	22.78	23.47	22.5	60.97M
January 13, 2026	23.77	22.75	22.75	23.84	22.62	55.3M
January 12, 2026	23.63	23.52	23.52	23.89	23.36	60.28M
January 09, 2026	23.21	23.63	23.63	24.04	23.2	56.37M
January 08, 2026	24.01	23.66	23.66	25	23.51	75.29M
January 07, 2026	23.6	23.74	23.74	23.99	23.3	74.86M
January 06, 2026	22.31	23.11	23.11	23.5	22.2	56.74M
January 05, 2026	21.8	22.35	22.35	22.45	21.7	45.95M
December 31, 2025	21.45	21.64	21.64	21.9	21.3	27.49M
December 30, 2025	21.43	21.46	21.46	21.7	21.41	24.27M
December 29, 2025	21.58	21.43	21.43	21.8	21.3	26.47M
December 26, 2025	22	21.71	21.71	22.45	21.52	30.1M
December 25, 2025	21.74	21.81	21.81	21.92	21.47	25.94M
December 24, 2025	21.66	21.82	21.82	21.99	21.45	31.36M
December 23, 2025	21.25	21.51	21.51	22.09	20.98	45.64M
December 22, 2025	20.5	21.1	21.1	21.28	20.5	31.27M
December 19, 2025	20.66	20.51	20.51	20.87	20.49	22.99M
December 18, 2025	20.53	20.54	20.54	21	20.51	20.38M
December 17, 2025	20.44	20.7	20.7	20.75	20	29.98M
December 16, 2025	20.6	20.34	20.34	20.84	20.22	28.24M
December 15, 2025	21	20.72	20.72	21.22	20.65	35.72M
December 12, 2025	21.2	21.08	21.08	21.49	20.78	63.23M
December 11, 2025	21.87	21.34	21.34	21.87	21.34	32.25M
December 10, 2025	21.5	21.89	21.89	22.09	21.26	39.6M
December 09, 2025	21.72	21.5	21.5	21.82	21.4	24.2M
December 08, 2025	21.68	21.68	21.68	21.97	21.62	28.04M
December 05, 2025	21.92	21.68	21.68	21.92	21.52	24.65M
December 04, 2025	21.63	22.01	22.01	22.08	21.22	30.2M
December 03, 2025	22.27	21.76	21.76	22.42	21.63	27.8M
December 02, 2025	21.97	22.43	22.43	22.64	21.73	57.91M

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