National Silicon Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19.520 | 19.860 | 19.170 | 19.420 | 19.420 | 45,762,738 |
| 2026-10-19 | 19.000 | 19.790 | 18.880 | 19.650 | 19.650 | 42,138,086 |
| 2026-10-16 | 19.800 | 19.970 | 18.810 | 19.080 | 19.080 | 36,020,865 |
| 2026-10-15 | 19.000 | 19.450 | 18.860 | 19.170 | 19.170 | 53,303,650 |
| 2026-10-14 | 20.350 | 20.460 | 19.690 | 19.750 | 19.750 | 30,627,666 |
| 2026-10-13 | 19.810 | 20.800 | 19.360 | 20.480 | 20.480 | 44,445,543 |
| 2026-10-12 | 21.160 | 21.200 | 20.300 | 20.450 | 20.450 | 41,240,565 |
| 2026-10-09 | 21.280 | 21.550 | 20.420 | 21.370 | 21.370 | 53,694,670 |
| 2026-10-08 | 23.550 | 23.600 | 21.360 | 21.570 | 21.570 | 52,500,479 |
| 2026-09-30 | 23.830 | 23.950 | 23.200 | 23.380 | 23.380 | 33,356,055 |
| 2026-09-29 | 23.550 | 24.000 | 23.380 | 23.660 | 23.660 | 36,847,785 |
| 2026-09-28 | 24.400 | 24.700 | 23.730 | 23.830 | 23.830 | 58,427,067 |
| 2026-09-24 | 25.400 | 25.740 | 24.760 | 24.800 | 24.800 | 70,268,064 |
| 2026-09-23 | 24.800 | 25.050 | 24.470 | 24.880 | 24.880 | 42,534,267 |
| 2026-09-22 | 24.980 | 25.350 | 24.530 | 24.740 | 24.740 | 54,724,546 |
| 2026-09-21 | 24.580 | 24.810 | 24.230 | 24.660 | 24.660 | 50,197,650 |
| 2026-09-18 | 24.360 | 24.550 | 23.710 | 24.410 | 24.410 | 69,905,937 |
| 2026-09-17 | 23.790 | 24.280 | 23.450 | 23.680 | 23.680 | 68,414,699 |
| 2026-09-16 | 21.870 | 23.960 | 21.840 | 23.810 | 23.810 | 91,617,642 |
| 2026-09-15 | 21.940 | 22.420 | 21.670 | 21.920 | 21.920 | 38,623,169 |
| 2026-09-14 | 21.880 | 22.290 | 21.500 | 21.940 | 21.940 | 33,614,340 |
| 2026-09-11 | 22.000 | 22.230 | 21.480 | 22.120 | 22.120 | 42,599,937 |
| 2026-09-10 | 22.500 | 22.660 | 22.060 | 22.390 | 22.390 | 25,762,082 |
| 2026-09-09 | 23.080 | 23.260 | 22.490 | 22.580 | 22.580 | 32,437,008 |
| 2026-09-08 | 23.100 | 23.360 | 22.780 | 22.820 | 22.820 | 35,011,140 |
| 2026-09-07 | 22.880 | 23.350 | 22.530 | 23.130 | 23.130 | 42,042,136 |
| 2026-09-04 | 23.650 | 23.860 | 22.400 | 22.590 | 22.590 | 50,692,281 |
| 2026-09-03 | 23.630 | 23.800 | 23.200 | 23.430 | 23.430 | 33,772,676 |
| 2026-09-02 | 23.800 | 24.000 | 23.360 | 23.450 | 23.450 | 38,143,236 |
| 2026-09-01 | 24.680 | 24.820 | 24.020 | 24.090 | 24.090 | 45,407,032 |
| 2026-08-31 | 23.830 | 24.720 | 23.770 | 24.700 | 24.700 | 44,660,178 |
| 2026-08-28 | 25.000 | 25.280 | 24.500 | 24.510 | 24.510 | 50,011,042 |
| 2026-08-27 | 24.450 | 25.390 | 24.230 | 25.220 | 25.220 | 63,248,235 |
| 2026-08-26 | 24.030 | 24.790 | 24.030 | 24.250 | 24.250 | 49,013,107 |
| 2026-08-25 | 24.000 | 24.520 | 23.020 | 24.160 | 24.160 | 61,912,477 |
| 2026-08-24 | 24.850 | 25.100 | 24.010 | 24.730 | 24.730 | 64,888,986 |
| 2026-08-21 | 24.450 | 25.150 | 23.930 | 24.630 | 24.630 | 64,006,007 |
| 2026-08-20 | 26.350 | 26.370 | 24.190 | 24.450 | 24.450 | 124,065,356 |
| 2026-08-19 | 26.880 | 28.000 | 26.320 | 26.700 | 26.700 | 125,130,107 |
| 2026-08-18 | 27.400 | 29.090 | 27.330 | 27.790 | 27.790 | 158,081,869 |
| 2026-08-17 | 25.900 | 26.930 | 25.630 | 26.800 | 26.800 | 94,983,402 |
| 2026-08-14 | 25.750 | 25.940 | 25.310 | 25.900 | 25.900 | 61,493,975 |
| 2026-08-13 | 26.650 | 26.890 | 25.300 | 25.330 | 25.330 | 90,246,133 |
| 2026-08-12 | 25.840 | 26.350 | 25.500 | 26.260 | 26.260 | 77,108,649 |
| 2026-08-11 | 25.620 | 26.370 | 25.300 | 25.580 | 25.580 | 70,291,433 |
| 2026-08-10 | 26.540 | 26.840 | 25.390 | 25.870 | 25.870 | 91,478,394 |
| 2026-08-07 | 25.500 | 26.680 | 25.000 | 26.650 | 26.650 | 136,043,178 |
| 2026-08-06 | 24.700 | 26.150 | 24.520 | 25.880 | 25.880 | 131,567,633 |
| 2026-08-05 | 23.810 | 25.890 | 23.700 | 25.500 | 25.500 | 127,230,328 |
| 2026-08-04 | 23.400 | 24.200 | 23.120 | 23.820 | 23.820 | 87,315,132 |
| 2026-08-03 | 22.960 | 23.790 | 22.340 | 23.120 | 23.120 | 78,583,171 |
| 2026-07-31 | 24.830 | 25.330 | 23.450 | 23.480 | 23.480 | 106,321,867 |
| 2026-07-30 | 24.250 | 24.390 | 22.650 | 22.650 | 22.650 | 98,699,974 |
| 2026-07-29 | 25.190 | 25.430 | 23.080 | 24.340 | 24.340 | 112,755,472 |
| 2026-07-28 | 25.800 | 26.950 | 25.010 | 25.300 | 25.300 | 87,470,579 |
| 2026-07-27 | 25.380 | 26.970 | 24.530 | 26.700 | 26.700 | 92,648,831 |
| 2026-07-24 | 25.300 | 26.400 | 25.290 | 25.820 | 25.820 | 85,350,078 |
| 2026-07-23 | 26.710 | 27.020 | 25.340 | 25.860 | 25.860 | 93,112,219 |
| 2026-07-22 | 27.580 | 27.970 | 26.300 | 26.600 | 26.600 | 136,372,981 |
| 2026-07-21 | 25.800 | 27.890 | 23.330 | 27.680 | 27.680 | 178,312,781 |
Page 1 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.