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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 24, 2025	18.09	18.47	18.47	18.49	18.03	12.65M
June 23, 2025	17.86	18.09	18.09	18.12	17.76	9.1M
June 20, 2025	18.04	17.95	17.95	18.18	17.91	7.01M
June 19, 2025	18.07	18	18	18.34	17.89	9.6M
June 18, 2025	18.2	18.11	18.11	18.38	18.09	7.89M
June 17, 2025	18.21	18.2	18.2	18.25	18.03	7.59M
June 16, 2025	18.44	18.17	18.17	18.58	18.08	10.51M
June 13, 2025	18.15	18.55	18.55	18.88	18.15	26.83M
June 12, 2025	18.11	18.35	18.35	18.43	18.01	12.74M
June 11, 2025	17.92	18.16	18.16	18.28	17.86	10.95M
June 10, 2025	18.32	17.87	17.87	18.36	17.75	12.84M
June 09, 2025	18.09	18.38	18.38	18.39	18	9.31M
June 06, 2025	18.18	18.05	18.05	18.2	18	7.96M
June 05, 2025	18.35	18.18	18.18	18.37	18	11.95M
June 04, 2025	18.56	18.3	18.3	18.56	18.25	10.15M
June 03, 2025	18.45	18.6	18.6	18.6	18.29	11.75M
May 30, 2025	18.6	18.52	18.52	18.75	18.44	10.14M
May 29, 2025	18.36	18.66	18.66	18.7	18.25	11.26M
May 28, 2025	18.2	18.35	18.35	18.53	18.18	8.92M
May 27, 2025	17.93	18.29	18.29	18.33	17.89	10.31M
May 26, 2025	18.2	17.93	17.93	18.29	17.88	9.1M
May 23, 2025	18.53	18.07	18.07	18.75	18.07	12.06M
May 22, 2025	18.32	18.62	18.62	19.2	18.2	18.37M
May 21, 2025	18.9	18.23	18.23	18.92	18.21	18.05M
May 20, 2025	18	18.03	18.03	18.1	17.84	6.77M
May 19, 2025	17.5	18	18	18.01	17.42	9.93M
May 16, 2025	17.67	17.5	17.5	17.89	17.49	8.05M
May 15, 2025	18.02	17.74	17.74	18.09	17.74	7.83M
May 14, 2025	18.04	18.04	18.04	18.21	17.84	9.13M
May 13, 2025	18.41	18.04	18.04	18.52	18.03	8.13M
May 12, 2025	17.96	18.22	18.22	18.26	17.96	9.42M
May 09, 2025	18.13	17.9	17.9	18.33	17.85	9.85M
May 08, 2025	18.03	18.22	18.22	18.34	17.97	9.88M
May 07, 2025	18.3	18.06	18.06	18.38	17.97	13.67M
May 06, 2025	17.5	17.95	17.95	18.03	17.5	12.33M
April 30, 2025	17.28	17.43	17.43	17.59	17.28	8.82M
April 29, 2025	17.03	17.31	17.31	17.37	17.01	8.09M
April 28, 2025	17.55	17.1	17.1	17.57	17.1	9.9M
April 25, 2025	17.78	17.22	17.22	17.87	17.18	15.85M
April 24, 2025	17.78	17.22	17.22	17.87	17.18	15.85M
April 23, 2025	18.3	17.88	17.88	18.3	17.88	10.98M
April 22, 2025	18.1	18.07	18.07	18.32	17.81	12.82M
April 21, 2025	18.08	18.13	18.13	18.38	17.96	8.38M
April 18, 2025	18.1	18.07	18.07	18.18	17.78	9.14M
April 17, 2025	18.34	18.07	18.07	18.55	18.07	11.96M
April 16, 2025	18.52	18.45	18.45	18.6	18.14	14.2M
April 15, 2025	18.5	18.52	18.52	18.57	18.28	12.71M
April 14, 2025	19.14	18.52	18.52	19.19	18.48	21.28M
April 11, 2025	18.36	18.86	18.86	19.24	18.2	32.47M
April 10, 2025	18.45	18.34	18.34	18.56	18.11	21.54M
April 09, 2025	17	17.9	17.9	18.48	16.93	35.36M
April 08, 2025	16.8	17.29	17.29	17.47	16.8	28.7M
April 07, 2025	17.06	16.5	16.5	18.47	15.99	38.56M
April 03, 2025	18.33	18.52	18.52	18.72	18.31	11.41M

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