National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.460	24.490	23.620	24.110	24.110	32,798,510
2025-10-22	24.280	24.900	23.770	24.560	24.560	41,578,512
2025-10-21	24.500	24.840	24.310	24.620	24.620	38,909,090
2025-10-20	25.100	25.430	24.160	24.300	24.300	46,448,059
2025-10-17	26.100	26.110	24.630	24.650	24.650	56,013,783
2025-10-16	27.000	27.000	25.900	25.990	25.990	54,266,137
2025-10-15	27.700	28.080	26.530	27.080	27.080	60,683,127
2025-10-14	29.000	29.000	27.200	27.810	27.810	95,073,588
2025-10-13	24.800	28.800	24.800	28.760	28.760	106,245,651
2025-10-10	27.100	27.770	25.900	25.950	25.950	88,041,673
2025-10-09	26.000	29.970	25.880	27.920	27.920	121,416,643
2025-09-30	25.490	26.390	25.100	25.800	25.800	77,046,085
2025-09-29	25.130	25.720	24.600	25.370	25.370	72,689,637
2025-09-26	25.490	26.350	25.060	25.220	25.220	89,435,716
2025-09-25	24.700	26.500	24.680	25.920	25.920	130,231,253
2025-09-24	23.780	25.690	23.780	25.170	25.170	156,317,854
2025-09-23	21.460	24.500	20.930	23.780	23.780	135,624,550
2025-09-22	21.180	21.580	21.060	21.320	21.320	51,821,662
2025-09-19	21.780	22.190	21.060	21.060	21.060	56,808,471
2025-09-18	21.400	22.330	21.200	21.720	21.720	92,850,986
2025-09-17	21.130	21.700	20.800	21.330	21.330	49,618,725
2025-09-16	21.180	21.580	20.940	21.130	21.130	42,683,428
2025-09-15	21.890	21.960	20.970	21.000	21.000	49,051,889
2025-09-12	21.220	21.540	20.950	21.120	21.120	59,156,758
2025-09-11	19.900	21.400	19.600	21.230	21.230	73,468,894
2025-09-10	20.040	20.280	19.800	19.830	19.830	29,049,258
2025-09-09	20.420	20.450	19.970	20.040	20.040	33,737,379
2025-09-08	20.550	20.790	20.220	20.650	20.650	43,575,924
2025-09-05	20.000	20.660	19.720	20.520	20.520	45,737,342
2025-09-04	21.410	21.660	19.670	20.000	20.000	72,879,158
2025-09-03	21.680	22.500	21.310	21.750	21.750	69,088,621
2025-09-02	21.430	22.880	20.910	21.900	21.900	90,705,234
2025-09-01	21.250	22.440	21.210	21.340	21.340	70,518,947
2025-08-29	21.160	21.160	20.410	20.740	20.740	62,400,986
2025-08-28	20.100	21.200	20.050	21.180	21.180	92,823,186
2025-08-27	20.560	21.210	20.130	20.130	20.130	78,253,388
2025-08-26	20.580	20.940	20.410	20.500	20.500	53,502,248
2025-08-25	21.620	21.930	20.300	20.640	20.640	100,388,208
2025-08-22	19.510	20.860	19.470	20.850	20.850	86,058,906
2025-08-21	19.600	19.950	19.320	19.450	19.450	32,474,080
2025-08-20	19.300	19.610	19.030	19.600	19.600	38,736,955
2025-08-19	19.590	19.740	19.260	19.330	19.330	31,968,331
2025-08-18	19.190	20.200	19.180	19.690	19.690	59,762,640
2025-08-15	18.500	19.080	18.390	19.000	19.000	32,391,767
2025-08-14	19.000	19.110	18.510	18.530	18.530	33,609,899
2025-08-13	18.520	19.350	18.520	18.960	18.960	34,466,689
2025-08-12	18.630	18.770	18.400	18.500	18.500	24,424,165
2025-08-11	18.580	18.730	18.500	18.660	18.660	14,496,810
2025-08-08	18.750	18.980	18.530	18.570	18.570	16,799,710
2025-08-07	18.970	19.030	18.680	18.780	18.780	18,005,346
2025-08-06	18.690	18.910	18.570	18.890	18.890	14,386,286
2025-08-05	18.600	18.720	18.510	18.680	18.680	11,077,354
2025-08-04	18.410	18.600	18.260	18.590	18.590	12,572,654
2025-08-01	18.650	18.730	18.390	18.470	18.470	14,729,463
2025-07-31	19.010	19.250	18.530	18.590	18.590	22,697,542
2025-07-30	19.300	19.440	18.950	19.100	19.100	19,279,920
2025-07-29	19.400	19.580	19.230	19.400	19.400	17,968,563
2025-07-28	19.400	19.680	19.310	19.430	19.430	17,565,459
2025-07-25	19.530	19.590	19.130	19.400	19.400	23,287,367
2025-07-24	19.050	19.450	19.050	19.420	19.420	19,242,505

← NewerPage 5 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.