Skip to main content
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
19.70
-0.26 (-1.30%)
Mar 10, 2026, 3:00 PM CST

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3020.2918.8319.9619.964.01%15,404,728
Mar 6, 202619.5120.1418.8219.1919.19-4.10%24,001,350
Mar 5, 202619.4421.1219.0820.0120.014.22%30,880,990
Mar 4, 202621.0021.0518.7619.2019.20-7.87%22,621,030
Mar 3, 202621.5221.6020.0020.8420.84-3.07%16,960,653
Mar 2, 202620.5521.5720.1821.5021.504.88%17,052,085
Feb 27, 202620.1422.1619.9120.5020.50-0.24%24,952,240
Feb 26, 202619.8121.1619.8120.5520.553.21%20,099,370
Feb 25, 202619.7920.1119.6519.9119.911.12%15,545,270
Feb 24, 202619.1520.2019.0719.6919.692.87%17,633,238
Feb 13, 202618.1019.2517.8319.1419.142.24%19,516,530
Feb 12, 202617.2418.8816.9018.7218.729.09%16,717,210
Feb 11, 202617.1417.3417.0317.1617.160.12%1,534,873
Feb 10, 202617.1817.2717.0417.1417.14-0.23%1,569,847
Feb 9, 202617.1617.2317.0917.1817.181.60%1,694,983
Feb 6, 202616.6217.1516.5216.9116.910.83%2,505,980
Feb 5, 202617.0517.0616.7016.7716.77-1.81%1,919,384
Feb 4, 202617.0117.1516.8217.0817.080.06%2,656,362
Feb 3, 202616.8317.0916.6817.0717.072.58%3,181,359
Feb 2, 202617.5317.5316.6216.6416.64-5.08%5,011,824
Jan 30, 202617.2417.5817.0117.5317.530.98%3,872,230
Jan 29, 202617.7417.9517.2717.3617.36-2.42%3,706,171
Jan 28, 202618.0018.0617.6817.7917.79-1.17%3,486,600
Jan 27, 202617.9818.0417.2318.0018.00-0.55%5,093,799
Jan 26, 202618.6118.6117.9418.1018.10-2.22%5,534,671
Jan 23, 202618.2718.6018.2718.5118.510.98%6,576,122
Jan 22, 202618.4518.4518.0518.3318.33-0.16%5,578,000
Jan 21, 202618.3718.5118.0118.3618.36-0.05%6,559,233
Jan 20, 202618.1818.4518.1018.3718.370.77%6,560,305
Jan 19, 202617.9018.2417.8818.2318.231.22%5,358,332
Jan 16, 202618.1318.3417.8318.0118.01-0.66%5,717,542
Jan 15, 202617.5818.4817.4318.1318.133.01%9,181,794
Jan 14, 202617.7717.9717.3417.6017.60-1.23%6,118,707
Jan 13, 202618.0018.2317.7717.8217.82-1.55%5,631,077
Jan 12, 202617.8918.2217.5718.1018.101.74%7,320,295
Jan 9, 202617.8217.9417.6617.7917.79-0.67%5,673,465
Jan 8, 202618.3218.6517.8617.9117.91-0.39%7,864,468
Jan 7, 202617.9218.3017.7717.9817.981.24%7,973,386
Jan 6, 202617.1117.7717.1117.7617.763.80%6,984,318
Jan 5, 202617.1317.3017.0317.1117.11-0.12%4,543,992
Dec 31, 202517.1717.3016.8117.1317.13-0.75%3,643,573
Dec 30, 202517.4817.6517.2217.2617.26-2.43%4,295,581
Dec 29, 202517.4118.0917.2317.6917.691.32%7,074,242
Dec 26, 202517.7117.9617.4017.4617.46-0.40%5,349,418
Dec 25, 202517.1717.6016.9317.5317.530.86%5,257,904
Dec 24, 202517.1617.5517.1317.3817.381.22%4,807,183
Dec 23, 202517.2817.4017.0517.1717.17-0.75%4,783,606
Dec 22, 202517.4817.4817.0117.3017.300.06%5,159,434
Dec 19, 202517.3217.4517.1217.2917.290.70%4,256,580
Dec 18, 202517.3317.7017.1017.1717.17-0.92%3,950,440
Dec 17, 202517.5417.7616.8617.3317.33-1.48%5,291,573
Dec 16, 202518.3618.3617.3617.5917.59-4.66%6,757,928
Dec 15, 202517.6618.6017.6618.4518.453.19%7,873,125
Dec 12, 202518.0718.2317.6017.8817.88-0.83%4,922,333
Dec 11, 202518.4618.5417.9718.0318.03-2.01%5,216,080
Dec 10, 202518.5418.5418.1018.4018.40-0.76%5,703,059
Dec 9, 202518.3018.7818.0218.5418.540.32%8,860,553
Dec 8, 202517.4418.8517.3018.4818.485.00%15,900,450
Dec 5, 202517.2917.8517.0217.6017.602.62%8,667,946
Dec 4, 202518.2218.3417.1417.1517.15-6.74%13,776,360
Dec 3, 202518.5819.0718.2618.3918.39-2.75%11,087,350
Dec 2, 202518.6019.2718.4018.9118.91-0.89%15,985,337
Dec 1, 202519.3819.9618.9819.0819.08-2.00%23,131,386
Nov 28, 202518.4920.4418.4519.4719.474.79%33,738,440
Nov 27, 202519.4219.4217.8418.5818.58-6.26%33,032,730
Nov 26, 202519.8219.8219.5619.8219.829.99%15,279,930
Nov 25, 202516.8718.0216.6518.0218.0210.01%4,436,797
Nov 24, 202516.3816.6116.1816.3816.380.24%4,339,743
Nov 21, 202517.3017.5516.3316.3416.34-7.16%7,931,201
Nov 20, 202517.6918.1317.4917.6017.60-1.35%6,901,030
Nov 19, 202517.5118.1517.1817.8417.841.42%8,548,961
Nov 18, 202517.9518.1517.4017.5917.59-1.95%7,753,997
Nov 17, 202517.8218.1517.4817.9417.941.01%10,236,060
Nov 14, 202517.9518.2917.6817.7617.76-1.61%8,465,499
Nov 13, 202517.7818.6217.7818.0518.051.75%11,679,130
Nov 12, 202517.5117.7917.0217.7417.741.37%10,216,710
Nov 11, 202517.4417.7317.2817.5017.50-0.11%8,517,815
Nov 10, 202517.4318.1817.4017.5217.52-0.45%12,327,330
Nov 7, 202517.3017.7717.1017.6017.602.39%12,287,480
Nov 6, 202517.3117.4816.9117.1917.19-0.64%14,090,580
Nov 5, 202516.1917.6216.0617.3017.307.99%22,640,880
Nov 4, 202515.9616.1415.9216.0216.020.63%3,152,640
Nov 3, 202515.8215.9315.6615.9215.920.57%1,611,947
Oct 31, 202515.4415.8815.4315.8315.832.39%3,212,411
Oct 30, 202515.7815.7815.4615.4615.46-2.34%2,938,168
Oct 29, 202515.9015.9515.6815.8315.83-0.75%2,321,070
Oct 28, 202515.8616.0315.7515.9515.950.63%2,747,323
Oct 27, 202515.7316.0715.6615.8515.851.54%2,910,200
Oct 24, 202515.6415.7515.5715.6115.61-0.19%1,794,500
Oct 23, 202515.5715.6715.3415.6415.640.39%1,803,116
Oct 22, 202515.6215.6915.4815.5815.58-0.32%1,349,322
Oct 21, 202515.7215.7215.5015.6315.63-0.38%1,667,912
Oct 20, 202515.4515.8015.4515.6915.692.08%1,954,378
Oct 17, 202515.7015.9015.3615.3715.37-2.66%2,442,713
Oct 16, 202515.8416.0615.7315.7915.79-0.75%1,849,408
Oct 15, 202515.7415.9915.7215.9115.911.21%2,081,196
Oct 14, 202515.9316.1215.6815.7215.72-1.32%2,621,429
Oct 13, 202515.3015.9515.2315.9315.93-0.25%3,810,120
Oct 10, 202516.1816.3215.9615.9715.97-1.48%3,376,009
Oct 9, 202516.2316.5916.1416.2116.210.12%4,367,070