Quechen Silicon Chemical Co., Ltd. (605183.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.16 | 15.75 | 15.11 | 15.46 | 15.46 | 3,074,546 |
| 28 Jun 2024 | 0.35 Dividend | |||||
| 27 Jun 2024 | 15.73 | 15.82 | 15.46 | 15.63 | 15.28 | 2,966,500 |
| 26 Jun 2024 | 15.48 | 15.81 | 15.30 | 15.69 | 15.34 | 1,445,700 |
| 25 Jun 2024 | 15.52 | 15.73 | 15.30 | 15.46 | 15.11 | 2,012,700 |
| 24 Jun 2024 | 15.81 | 16.11 | 15.40 | 15.46 | 15.11 | 2,516,200 |
| 21 Jun 2024 | 15.80 | 16.05 | 15.73 | 15.93 | 15.57 | 1,620,400 |
| 20 Jun 2024 | 15.87 | 16.12 | 15.78 | 15.81 | 15.46 | 1,678,200 |
| 19 Jun 2024 | 16.41 | 16.45 | 15.80 | 15.91 | 15.55 | 3,489,900 |
| 18 Jun 2024 | 16.52 | 16.65 | 16.02 | 16.38 | 16.01 | 2,527,900 |
| 17 Jun 2024 | 16.57 | 16.78 | 16.50 | 16.60 | 16.23 | 1,289,400 |
| 14 Jun 2024 | 16.65 | 16.79 | 16.37 | 16.53 | 16.16 | 1,069,300 |
| 13 Jun 2024 | 16.80 | 16.99 | 16.65 | 16.74 | 16.37 | 948,628 |
| 12 Jun 2024 | 16.88 | 16.90 | 16.68 | 16.89 | 16.51 | 1,071,300 |
| 11 Jun 2024 | 16.51 | 16.78 | 16.27 | 16.74 | 16.37 | 1,289,328 |
| 07 Jun 2024 | 16.50 | 16.80 | 16.45 | 16.68 | 16.31 | 1,655,600 |
| 06 Jun 2024 | 16.75 | 16.81 | 16.38 | 16.47 | 16.10 | 2,855,074 |
| 05 Jun 2024 | 17.49 | 17.59 | 16.01 | 16.64 | 16.27 | 5,042,649 |
| 04 Jun 2024 | 17.24 | 17.45 | 17.11 | 17.42 | 17.03 | 1,432,500 |
| 03 Jun 2024 | 17.16 | 17.30 | 17.01 | 17.24 | 16.85 | 2,103,510 |
| 31 May 2024 | 17.29 | 17.49 | 17.11 | 17.25 | 16.86 | 1,883,000 |
| 30 May 2024 | 17.58 | 18.09 | 17.22 | 17.35 | 16.96 | 2,336,500 |
| 29 May 2024 | 17.04 | 17.80 | 17.04 | 17.42 | 17.03 | 1,827,900 |
| 28 May 2024 | 17.37 | 17.68 | 17.11 | 17.21 | 16.82 | 2,146,600 |
| 27 May 2024 | 17.43 | 17.49 | 17.05 | 17.46 | 17.07 | 2,984,500 |
| 24 May 2024 | 16.96 | 17.69 | 16.95 | 17.61 | 17.22 | 3,446,100 |
| 23 May 2024 | 17.28 | 17.45 | 17.00 | 17.05 | 16.67 | 1,615,300 |
| 22 May 2024 | 17.30 | 17.54 | 17.21 | 17.33 | 16.94 | 1,385,100 |
| 21 May 2024 | 17.46 | 17.59 | 17.20 | 17.53 | 17.14 | 2,319,200 |
| 20 May 2024 | 17.46 | 17.60 | 17.11 | 17.35 | 16.96 | 2,716,300 |
| 17 May 2024 | 17.54 | 17.61 | 17.17 | 17.45 | 17.06 | 2,671,000 |
| 16 May 2024 | 17.78 | 18.08 | 17.41 | 17.47 | 17.08 | 3,509,275 |
| 15 May 2024 | 17.62 | 18.30 | 17.62 | 17.78 | 17.38 | 3,715,275 |
| 14 May 2024 | 17.20 | 18.09 | 17.20 | 17.82 | 17.42 | 3,843,741 |
| 13 May 2024 | 17.34 | 17.46 | 17.00 | 17.43 | 17.04 | 3,442,208 |
| 10 May 2024 | 17.38 | 17.80 | 17.26 | 17.68 | 17.28 | 3,745,600 |
| 09 May 2024 | 17.30 | 17.47 | 17.21 | 17.29 | 16.90 | 2,561,428 |
| 08 May 2024 | 17.49 | 17.63 | 17.08 | 17.29 | 16.90 | 4,207,200 |
| 07 May 2024 | 17.60 | 17.95 | 17.50 | 17.65 | 17.25 | 3,606,300 |
| 06 May 2024 | 17.74 | 18.09 | 17.19 | 17.81 | 17.41 | 5,926,100 |
| 30 Apr 2024 | 17.31 | 17.75 | 17.31 | 17.57 | 17.18 | 4,152,570 |
| 29 Apr 2024 | 16.59 | 18.20 | 16.43 | 17.54 | 17.15 | 9,538,650 |
| 26 Apr 2024 | 16.91 | 17.18 | 16.50 | 16.57 | 16.20 | 8,640,100 |
| 25 Apr 2024 | 15.70 | 16.87 | 15.70 | 16.87 | 16.49 | 9,270,573 |
| 24 Apr 2024 | 14.99 | 15.82 | 14.96 | 15.34 | 15.00 | 3,679,900 |
| 23 Apr 2024 | 15.84 | 15.86 | 15.03 | 15.07 | 14.73 | 4,083,570 |
| 22 Apr 2024 | 15.81 | 16.10 | 15.51 | 15.99 | 15.63 | 3,711,120 |
| 19 Apr 2024 | 15.18 | 16.10 | 15.05 | 16.08 | 15.72 | 6,777,500 |
| 18 Apr 2024 | 14.68 | 15.38 | 14.62 | 15.38 | 15.04 | 7,075,339 |
| 17 Apr 2024 | 14.18 | 14.90 | 14.18 | 14.79 | 14.46 | 5,015,439 |
| 16 Apr 2024 | 14.40 | 14.92 | 14.18 | 14.25 | 13.93 | 5,266,589 |
| 15 Apr 2024 | 14.06 | 14.53 | 13.71 | 14.52 | 14.19 | 5,266,127 |
| 12 Apr 2024 | 14.35 | 14.36 | 13.95 | 14.06 | 13.75 | 4,031,400 |
| 11 Apr 2024 | 13.84 | 14.59 | 13.54 | 14.52 | 14.19 | 6,157,382 |
| 10 Apr 2024 | 14.18 | 14.30 | 13.69 | 13.79 | 13.48 | 5,391,310 |
| 09 Apr 2024 | 13.57 | 14.90 | 13.50 | 14.61 | 14.28 | 6,692,136 |
| 08 Apr 2024 | 13.77 | 13.80 | 13.55 | 13.56 | 13.26 | 1,883,800 |
| 03 Apr 2024 | 13.67 | 13.80 | 13.52 | 13.77 | 13.46 | 2,195,669 |
| 02 Apr 2024 | 13.41 | 13.71 | 13.34 | 13.67 | 13.36 | 2,008,998 |
| 01 Apr 2024 | 13.21 | 13.44 | 13.11 | 13.43 | 13.13 | 1,511,400 |
| 29 Mar 2024 | 12.84 | 13.16 | 12.84 | 13.11 | 12.82 | 971,900 |
| 28 Mar 2024 | 12.91 | 13.16 | 12.75 | 12.88 | 12.59 | 2,132,800 |
| 27 Mar 2024 | 13.26 | 13.33 | 12.91 | 12.91 | 12.62 | 1,698,500 |
| 26 Mar 2024 | 13.22 | 13.38 | 13.04 | 13.22 | 12.92 | 1,337,350 |
| 25 Mar 2024 | 13.43 | 13.62 | 13.21 | 13.25 | 12.95 | 1,827,294 |
| 22 Mar 2024 | 13.86 | 13.95 | 13.57 | 13.59 | 13.29 | 1,312,600 |
| 21 Mar 2024 | 13.90 | 13.97 | 13.66 | 13.85 | 13.54 | 1,464,900 |
| 20 Mar 2024 | 13.83 | 13.95 | 13.76 | 13.85 | 13.54 | 1,624,100 |
| 19 Mar 2024 | 13.90 | 13.97 | 13.77 | 13.82 | 13.51 | 1,437,819 |
| 18 Mar 2024 | 13.79 | 13.92 | 13.70 | 13.88 | 13.57 | 1,643,519 |
| 15 Mar 2024 | 13.58 | 13.81 | 13.46 | 13.81 | 13.50 | 1,481,700 |
| 14 Mar 2024 | 13.73 | 13.88 | 13.47 | 13.62 | 13.32 | 1,522,800 |
| 13 Mar 2024 | 13.61 | 13.87 | 13.52 | 13.73 | 13.42 | 1,851,798 |
| 12 Mar 2024 | 13.69 | 13.72 | 13.40 | 13.62 | 13.32 | 1,480,500 |
| 11 Mar 2024 | 13.24 | 13.75 | 13.10 | 13.69 | 13.38 | 2,537,720 |
| 08 Mar 2024 | 13.01 | 13.27 | 13.00 | 13.25 | 12.95 | 1,495,800 |
| 07 Mar 2024 | 13.25 | 13.35 | 13.02 | 13.12 | 12.83 | 1,353,445 |
| 06 Mar 2024 | 12.90 | 13.37 | 12.85 | 13.17 | 12.88 | 1,451,691 |
| 05 Mar 2024 | 13.21 | 13.22 | 12.92 | 12.95 | 12.66 | 1,082,421 |
| 04 Mar 2024 | 13.22 | 13.31 | 12.88 | 13.22 | 12.92 | 1,554,193 |
| 01 Mar 2024 | 13.19 | 13.31 | 13.09 | 13.22 | 12.92 | 1,413,500 |
| 29 Feb 2024 | 12.61 | 13.21 | 12.60 | 13.21 | 12.91 | 2,121,600 |
| 28 Feb 2024 | 13.59 | 13.75 | 12.60 | 12.65 | 12.37 | 3,727,300 |
| 27 Feb 2024 | 13.49 | 13.66 | 13.35 | 13.57 | 13.27 | 1,974,100 |
| 26 Feb 2024 | 13.24 | 13.66 | 13.20 | 13.56 | 13.26 | 3,047,200 |
| 23 Feb 2024 | 13.33 | 13.33 | 13.07 | 13.26 | 12.96 | 2,354,200 |
| 22 Feb 2024 | 12.85 | 13.40 | 12.80 | 13.28 | 12.98 | 3,809,700 |
| 21 Feb 2024 | 12.97 | 13.46 | 12.80 | 13.00 | 12.71 | 5,618,145 |
| 20 Feb 2024 | 12.96 | 13.16 | 12.67 | 12.99 | 12.70 | 2,382,700 |
| 19 Feb 2024 | 12.35 | 13.03 | 12.33 | 12.98 | 12.69 | 4,239,556 |
| 08 Feb 2024 | 11.25 | 12.25 | 11.15 | 12.23 | 11.96 | 4,084,519 |
| 07 Feb 2024 | 11.05 | 11.58 | 10.87 | 11.36 | 11.11 | 5,944,700 |
| 06 Feb 2024 | 10.27 | 11.22 | 9.81 | 11.18 | 10.93 | 4,534,350 |
| 05 Feb 2024 | 11.10 | 11.10 | 10.20 | 10.20 | 9.97 | 3,660,004 |
| 02 Feb 2024 | 11.85 | 11.92 | 10.90 | 11.33 | 11.08 | 2,562,900 |
| 01 Feb 2024 | 11.71 | 12.04 | 11.52 | 11.78 | 11.52 | 1,775,400 |
| 31 Jan 2024 | 12.24 | 12.33 | 11.71 | 11.71 | 11.45 | 2,975,456 |
| 30 Jan 2024 | 12.69 | 12.74 | 12.24 | 12.24 | 11.97 | 2,013,300 |
| 29 Jan 2024 | 13.30 | 13.37 | 12.68 | 12.72 | 12.44 | 1,777,500 |
| 26 Jan 2024 | 13.27 | 13.52 | 13.20 | 13.28 | 12.98 | 1,521,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.