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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	21.78	22.15	22.15	22.17	21.31	55.87M
November 28, 2025	20.63	21.19	21.19	21.5	20.37	39.73M
November 27, 2025	20.8	20.66	20.66	21.21	20.61	27.3M
November 26, 2025	20.83	20.74	20.74	21.03	20.56	30.49M
November 25, 2025	20.91	20.91	20.91	21.33	20.8	23.44M
November 24, 2025	20.94	20.76	20.76	21.05	20.53	23.52M
November 21, 2025	21.15	20.82	20.82	21.64	20.63	28.98M
November 20, 2025	22.19	21.45	21.45	22.28	21.45	20.99M
November 19, 2025	21.7	21.92	21.92	22.18	21.37	30.76M
November 18, 2025	21.82	21.89	21.89	22.19	21.73	23.71M
November 17, 2025	22	21.91	21.91	22.37	21.71	22.26M
November 14, 2025	22.21	21.81	21.81	22.45	21.8	27.5M
November 13, 2025	22.15	22.38	22.38	22.71	22.08	29.11M
November 12, 2025	22.95	22.18	22.18	23	22	43.13M
November 11, 2025	24.05	23.29	23.29	24.18	23.26	43.77M
November 10, 2025	23.38	24.05	24.05	24.44	23.33	53.87M
November 07, 2025	22.9	23.28	23.28	23.83	22.7	39.97M
November 06, 2025	22.99	23.13	23.13	23.45	22.9	35.96M
November 05, 2025	22.51	22.81	22.81	22.99	22.49	27.74M
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

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