National Silicon Industry Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.620	27.940	24.250	25.300	25.300	153,200,678
2026-07-17	28.880	29.400	26.350	26.660	26.660	150,092,318
2026-07-16	29.800	31.650	28.700	28.900	28.900	132,664,649
2026-07-15	35.500	35.900	30.880	31.040	31.040	158,416,218
2026-07-14	35.540	36.090	32.010	34.580	34.580	165,679,344
2026-07-13	35.700	37.850	35.270	35.860	35.860	160,262,383
2026-07-10	38.230	40.350	36.280	36.400	36.400	212,238,711
2026-07-09	33.020	37.340	32.970	37.250	37.250	209,444,987
2026-07-08	35.180	35.760	30.840	32.500	32.500	231,850,470
2026-07-07	33.920	37.680	33.920	36.280	36.280	185,164,014
2026-07-06	35.000	35.680	32.720	34.610	34.610	154,745,857
2026-07-03	37.500	38.120	34.520	34.530	34.530	197,450,826
2026-07-02	38.480	40.380	33.880	37.450	37.450	209,289,047
2026-07-01	39.340	43.870	39.010	41.060	41.060	233,923,883
2026-06-30	38.900	40.600	38.000	39.890	39.890	225,899,052
2026-06-29	36.180	39.990	35.600	39.000	39.000	280,153,014
2026-06-26	33.890	36.060	32.360	34.860	34.860	265,624,808
2026-06-25	32.820	34.180	31.690	33.310	33.310	207,333,296
2026-06-24	31.400	32.960	30.440	32.570	32.570	174,539,109
2026-06-23	33.000	33.650	31.190	32.220	32.220	174,118,937
2026-06-22	33.330	34.280	32.150	33.900	33.900	252,779,784
2026-06-18	32.100	33.100	31.800	32.200	32.200	198,041,114
2026-06-17	30.000	33.210	29.890	32.400	32.400	261,143,641
2026-06-16	31.300	32.280	30.420	31.050	31.050	204,561,723
2026-06-15	29.000	32.450	27.800	31.220	31.220	249,636,471
2026-06-12	34.550	35.700	28.880	29.590	29.590	319,553,116
2026-06-11	32.300	33.700	31.040	32.500	32.500	220,479,419
2026-06-10	32.250	34.540	31.750	32.650	32.650	297,211,385
2026-06-09	27.430	31.730	27.070	31.730	31.730	217,871,869
2026-06-08	26.500	28.740	26.200	26.440	26.440	156,315,024
2026-06-05	28.360	29.650	27.710	28.490	28.490	175,719,913
2026-06-04	24.700	30.000	24.610	28.850	28.850	247,489,525
2026-06-03	24.900	26.940	24.780	25.280	25.280	167,603,727
2026-06-02	25.880	26.220	24.600	24.710	24.710	132,887,032
2026-06-01	27.000	27.480	25.380	25.880	25.880	150,522,909
2026-05-29	31.000	31.520	27.100	27.700	27.700	217,335,305
2026-05-28	27.270	31.600	27.270	30.610	30.610	251,580,045
2026-05-27	27.010	28.960	26.100	28.070	28.070	199,881,448
2026-05-26	29.000	29.000	26.500	26.900	26.900	172,576,664
2026-05-25	27.810	29.860	26.470	29.050	29.050	218,366,446
2026-05-22	28.050	28.480	26.420	27.810	27.810	214,683,599
2026-05-21	30.010	31.610	27.630	27.680	27.680	259,726,516
2026-05-20	29.000	29.770	28.550	29.310	29.310	232,885,432
2026-05-19	24.410	29.520	23.960	29.520	29.520	260,502,277
2026-05-18	24.070	25.700	23.730	24.600	24.600	130,565,642
2026-05-15	25.560	26.380	23.810	24.070	24.070	152,540,189
2026-05-14	26.090	26.250	24.960	24.970	24.970	130,903,267
2026-05-13	24.720	26.000	24.340	25.560	25.560	140,174,449
2026-05-12	24.300	26.880	23.740	25.260	25.260	181,504,268
2026-05-11	23.970	25.100	23.020	24.190	24.190	160,425,376
2026-05-08	22.300	23.550	21.900	22.990	22.990	112,226,283
2026-05-07	21.950	22.860	21.690	22.540	22.540	85,125,135
2026-05-06	21.410	23.250	21.080	22.330	22.330	135,938,986
2026-04-30	19.510	20.800	19.510	20.610	20.610	73,916,935
2026-04-29	20.420	20.520	19.850	20.100	20.100	55,044,938
2026-04-28	21.000	21.120	20.460	20.580	20.580	52,583,108
2026-04-27	21.300	21.890	20.820	21.100	21.100	76,006,419
2026-04-24	20.450	21.290	20.410	20.800	20.800	66,354,260
2026-04-23	20.280	21.460	19.940	20.700	20.700	88,026,206
2026-04-22	19.770	20.080	19.660	19.930	19.930	53,693,518

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.