National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.490	23.640	22.670	22.720	22.720	60,612,695
2026-01-16	22.760	23.450	22.580	23.130	23.130	83,033,314
2026-01-15	22.180	22.850	21.750	22.680	22.680	83,494,279
2026-01-14	22.750	23.470	22.500	22.780	22.780	60,966,060
2026-01-13	23.770	23.840	22.620	22.750	22.750	55,303,680
2026-01-12	23.630	23.890	23.360	23.520	23.520	60,281,889
2026-01-09	23.210	24.040	23.200	23.630	23.630	56,372,930
2026-01-08	24.010	25.000	23.510	23.660	23.660	75,286,479
2026-01-07	23.600	23.990	23.300	23.740	23.740	74,855,093
2026-01-06	22.310	23.500	22.200	23.110	23.110	56,735,520
2026-01-05	21.800	22.450	21.700	22.350	22.350	45,953,138
2025-12-31	21.450	21.900	21.300	21.640	21.640	27,488,493
2025-12-30	21.430	21.700	21.410	21.460	21.460	24,274,697
2025-12-29	21.580	21.800	21.300	21.430	21.430	26,472,170
2025-12-26	22.000	22.450	21.520	21.710	21.710	30,101,770
2025-12-25	21.740	21.920	21.470	21.810	21.810	25,944,868
2025-12-24	21.660	21.990	21.450	21.820	21.820	31,361,941
2025-12-23	21.250	22.090	20.980	21.510	21.510	45,636,422
2025-12-22	20.500	21.280	20.500	21.100	21.100	31,267,159
2025-12-19	20.660	20.870	20.490	20.510	20.510	22,988,071
2025-12-18	20.530	21.000	20.510	20.540	20.540	20,382,528
2025-12-17	20.440	20.750	20.000	20.700	20.700	29,975,582
2025-12-16	20.600	20.840	20.220	20.340	20.340	28,238,946
2025-12-15	21.000	21.220	20.650	20.720	20.720	35,717,592
2025-12-12	21.200	21.490	20.780	21.080	21.080	63,231,777
2025-12-11	21.870	21.870	21.340	21.340	21.340	32,248,591
2025-12-10	21.500	22.090	21.260	21.890	21.890	39,599,725
2025-12-09	21.720	21.820	21.400	21.500	21.500	24,196,677
2025-12-08	21.680	21.970	21.620	21.680	21.680	28,038,132
2025-12-05	21.920	21.920	21.520	21.680	21.680	24,652,309
2025-12-04	21.630	22.080	21.220	22.010	22.010	30,197,368
2025-12-03	22.270	22.420	21.630	21.760	21.760	27,795,070
2025-12-02	21.970	22.640	21.730	22.430	22.430	57,906,907
2025-12-01	21.780	22.170	21.310	22.150	22.150	55,872,462
2025-11-28	20.630	21.500	20.370	21.190	21.190	39,732,615
2025-11-27	20.800	21.210	20.610	20.660	20.660	27,300,429
2025-11-26	20.830	21.030	20.560	20.740	20.740	30,494,538
2025-11-25	20.910	21.330	20.800	20.910	20.910	23,440,399
2025-11-24	20.940	21.050	20.530	20.760	20.760	23,516,412
2025-11-21	21.150	21.640	20.630	20.820	20.820	28,981,711
2025-11-20	22.190	22.280	21.450	21.450	21.450	20,994,478
2025-11-19	21.700	22.180	21.370	21.920	21.920	30,758,288
2025-11-18	21.820	22.190	21.730	21.890	21.890	23,709,473
2025-11-17	22.000	22.370	21.710	21.910	21.910	22,264,852
2025-11-14	22.210	22.450	21.800	21.810	21.810	27,495,066
2025-11-13	22.150	22.710	22.080	22.380	22.380	29,106,709
2025-11-12	22.950	23.000	22.000	22.180	22.180	43,129,064
2025-11-11	24.050	24.180	23.260	23.290	23.290	43,770,755
2025-11-10	23.380	24.440	23.330	24.050	24.050	53,866,660
2025-11-07	22.900	23.830	22.700	23.280	23.280	39,969,708
2025-11-06	22.990	23.450	22.900	23.130	23.130	35,958,393
2025-11-05	22.510	22.990	22.490	22.810	22.810	27,737,867
2025-11-04	22.840	23.670	22.830	23.020	23.020	44,950,873
2025-11-03	22.700	23.170	22.280	22.760	22.760	43,807,880
2025-10-31	24.000	24.090	22.860	22.860	22.860	69,311,453
2025-10-30	25.120	25.220	24.490	24.630	24.630	42,670,398
2025-10-29	24.450	25.390	24.450	25.190	25.190	45,811,476
2025-10-28	24.680	25.460	24.400	24.600	24.600	45,742,426
2025-10-27	24.700	25.490	24.610	24.780	24.780	57,306,048
2025-10-24	23.730	24.560	23.220	24.290	24.290	66,426,197

← NewerPage 4 of 21 · 1,217 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.