National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.500	20.570	19.660	19.770	19.770	64,304,568
2026-04-20	18.500	21.270	18.500	20.800	20.800	114,993,468
2026-04-17	17.780	18.390	17.660	18.130	18.130	34,857,152
2026-04-16	17.870	17.950	17.720	17.850	17.850	23,633,116
2026-04-15	17.880	18.350	17.720	17.760	17.760	38,076,498
2026-04-14	17.850	17.950	17.630	17.800	17.800	26,253,122
2026-04-13	17.600	17.860	17.520	17.660	17.660	21,021,688
2026-04-10	17.790	17.970	17.700	17.720	17.720	22,992,765
2026-04-09	17.600	17.880	17.470	17.510	17.510	23,823,783
2026-04-08	17.280	17.890	17.280	17.880	17.880	31,643,671
2026-04-07	16.760	17.070	16.680	16.860	16.860	16,723,660
2026-04-03	16.900	17.090	16.610	16.610	16.610	13,866,452
2026-04-02	17.260	17.260	16.820	16.900	16.900	19,880,231
2026-04-01	17.240	17.340	17.000	17.250	17.250	19,366,155
2026-03-31	17.210	17.500	16.900	16.900	16.900	20,897,689
2026-03-30	17.500	17.500	17.080	17.270	17.270	20,504,725
2026-03-27	17.450	17.770	17.310	17.590	17.590	15,125,339
2026-03-26	17.700	17.840	17.410	17.480	17.480	16,213,030
2026-03-25	17.800	17.950	17.680	17.760	17.760	24,157,859
2026-03-24	17.720	17.780	17.270	17.610	17.610	23,010,862
2026-03-23	17.950	18.020	17.260	17.370	17.370	32,613,956
2026-03-20	18.740	18.830	18.150	18.220	18.220	26,640,384
2026-03-19	18.590	18.880	18.550	18.650	18.650	19,291,889
2026-03-18	18.980	19.100	18.570	18.860	18.860	21,915,782
2026-03-17	19.500	19.580	18.880	18.880	18.880	20,748,785
2026-03-16	19.300	19.490	19.080	19.420	19.420	24,542,208
2026-03-13	19.230	19.760	19.160	19.340	19.340	25,899,655
2026-03-12	19.830	19.890	19.460	19.530	19.530	22,025,041
2026-03-11	19.600	20.030	19.540	19.910	19.910	28,875,080
2026-03-10	19.500	19.720	19.390	19.550	19.550	22,692,023
2026-03-09	19.250	19.360	18.850	19.240	19.240	29,656,439
2026-03-06	19.380	19.720	19.360	19.570	19.570	18,535,377
2026-03-05	19.700	19.880	19.380	19.500	19.500	26,820,472
2026-03-04	19.590	19.950	19.280	19.310	19.310	28,938,091
2026-03-03	20.720	20.950	19.680	19.730	19.730	44,542,307
2026-03-02	21.250	21.550	20.440	20.660	20.660	54,774,163
2026-02-27	21.780	21.970	21.320	21.720	21.720	34,416,908
2026-02-26	22.280	22.280	21.740	21.930	21.930	38,834,980
2026-02-25	20.890	22.460	20.810	22.080	22.080	72,911,278
2026-02-24	20.810	21.080	20.580	20.900	20.900	25,943,932
2026-02-13	20.620	20.800	20.520	20.580	20.580	23,827,439
2026-02-12	20.670	20.820	20.550	20.650	20.650	24,307,285
2026-02-11	20.800	21.020	20.610	20.700	20.700	21,982,289
2026-02-10	20.900	20.930	20.650	20.680	20.680	26,561,188
2026-02-09	20.660	20.960	20.400	20.930	20.930	38,054,567
2026-02-06	20.800	21.120	20.550	20.820	20.820	25,692,666
2026-02-05	20.880	21.040	20.610	20.800	20.800	28,204,237
2026-02-04	21.390	21.430	20.850	21.150	21.150	32,924,530
2026-02-03	21.550	21.680	21.190	21.580	21.580	36,220,648
2026-02-02	22.100	22.260	21.230	21.260	21.260	56,890,736
2026-01-30	22.850	23.040	21.740	22.410	22.410	62,134,709
2026-01-29	23.630	23.780	23.050	23.100	23.100	55,317,706
2026-01-28	23.950	24.480	23.280	23.740	23.740	80,133,943
2026-01-27	22.600	24.070	21.800	23.800	23.800	100,616,792
2026-01-26	23.390	23.560	22.510	22.620	22.620	57,202,990
2026-01-23	22.960	23.510	22.930	23.380	23.380	66,004,642
2026-01-22	23.870	23.880	22.750	22.880	22.880	72,424,895
2026-01-21	22.900	23.650	22.780	23.440	23.440	84,016,062
2026-01-20	22.640	23.300	22.500	22.940	22.940	70,681,375
2026-01-19	23.490	23.640	22.670	22.720	22.720	60,612,695

← NewerPage 3 of 21 · 1,216 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.