Skip to main content
Xinyaqiang Silicon Chemistry Co.,Ltd (SHA:603155)
China flag China · Delayed Price · Currency is CNY
17.71
+0.25 (1.43%)
Apr 30, 2026, 9:55 AM CST

SHA:603155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.5917.0017.4617.464.93%9,372,971
Apr 28, 202616.7717.0016.5016.6416.64-1.42%3,869,819
Apr 27, 202616.7717.2416.5816.8816.882.18%6,079,043
Apr 24, 202616.2516.6616.2516.5216.521.23%4,347,125
Apr 23, 202616.6816.7516.3116.3216.32-2.45%4,286,738
Apr 22, 202616.5817.0016.4316.7316.731.03%6,671,686
Apr 21, 202616.2016.5915.9516.5616.561.97%5,371,900
Apr 20, 202616.0616.2616.0016.2416.240.81%3,091,393
Apr 17, 202616.0416.1515.9016.1116.110.25%2,840,588
Apr 16, 202616.0716.1215.9116.0716.071.13%2,893,465
Apr 15, 202616.1516.1715.8515.8915.89-1.12%2,605,642
Apr 14, 202616.0516.1115.8816.0716.070.12%2,662,864
Apr 13, 202616.0016.1215.8416.0516.05-0.06%2,918,606
Apr 10, 202615.9816.2115.9716.0616.061.13%3,438,680
Apr 9, 202615.9716.0615.7715.8815.88-1.67%3,113,910
Apr 8, 202615.9516.2515.8216.1516.151.83%5,575,029
Apr 7, 202615.2615.9215.2015.8615.865.24%5,198,920
Apr 3, 202615.4215.5715.0415.0715.07-2.65%2,785,973
Apr 2, 202615.6215.7615.4015.4815.48-1.59%2,668,030
Apr 1, 202615.9115.9215.5615.7315.731.61%2,470,803
Mar 31, 202615.7615.8615.4315.4815.48-1.78%3,034,900
Mar 30, 202615.5215.8015.5015.7615.76-0.13%3,443,323
Mar 27, 202615.1115.8715.1115.7815.782.87%4,916,396
Mar 26, 202615.5115.7415.3015.3415.34-1.60%3,570,290
Mar 25, 202615.3515.7315.2315.5915.592.03%4,204,460
Mar 24, 202615.2015.2914.8315.2815.283.03%4,470,637
Mar 23, 202615.5615.5714.7414.8314.83-6.26%5,900,661
Mar 20, 202616.0116.2315.7015.8215.82-1.43%4,095,561
Mar 19, 202616.4016.4415.9616.0516.05-3.78%5,440,643
Mar 18, 202616.4816.7016.2416.6816.681.09%5,061,465
Mar 17, 202617.1417.1816.4816.5016.50-3.57%7,748,658
Mar 16, 202616.8017.1116.6617.1117.111.30%6,684,020
Mar 13, 202617.3017.4616.8816.8916.89-4.09%13,135,042
Mar 12, 202618.3118.3917.1517.6117.61-4.76%23,581,592
Mar 11, 202619.5521.2118.3718.4918.49-6.14%34,661,790
Mar 10, 202620.1220.1219.0219.7019.70-1.30%14,438,270
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