Hoshine Silicon Industry Co., Ltd. (SHA:603260)
China
· Delayed Price · Currency is CNY 47.82
-0.94 (-1.93%)
At close: Mar 9, 2026
Hoshine Silicon Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.10 | 48.23 | 47.16 | 47.82 | 47.82 | -1.93% | 9,030,371 |
| Mar 6, 2026 | 47.78 | 48.77 | 47.24 | 48.76 | 48.76 | 1.52% | 7,224,500 |
| Mar 5, 2026 | 49.00 | 49.20 | 47.87 | 48.03 | 48.03 | -0.35% | 7,906,413 |
| Mar 4, 2026 | 48.01 | 49.26 | 47.91 | 48.20 | 48.20 | -1.57% | 8,655,756 |
| Mar 3, 2026 | 50.69 | 51.10 | 48.81 | 48.97 | 48.97 | -3.39% | 11,199,900 |
| Mar 2, 2026 | 51.00 | 51.55 | 49.87 | 50.69 | 50.69 | -1.19% | 10,269,330 |
| Feb 27, 2026 | 50.80 | 51.96 | 50.60 | 51.30 | 51.30 | 0.20% | 9,220,865 |
| Feb 26, 2026 | 51.99 | 52.21 | 51.00 | 51.20 | 51.20 | -2.61% | 11,689,530 |
| Feb 25, 2026 | 50.50 | 53.58 | 50.42 | 52.57 | 52.57 | 4.93% | 20,666,600 |
| Feb 24, 2026 | 48.46 | 50.77 | 48.46 | 50.10 | 50.10 | 4.42% | 11,758,700 |
| Feb 13, 2026 | 48.72 | 48.82 | 47.95 | 47.98 | 47.98 | -1.72% | 6,019,938 |
| Feb 12, 2026 | 49.40 | 49.60 | 48.80 | 48.82 | 48.82 | -1.17% | 5,402,464 |
| Feb 11, 2026 | 49.33 | 49.97 | 49.31 | 49.40 | 49.40 | -0.20% | 4,042,933 |
| Feb 10, 2026 | 49.80 | 50.11 | 49.37 | 49.50 | 49.50 | -0.80% | 4,852,985 |
| Feb 9, 2026 | 49.73 | 50.55 | 49.45 | 49.90 | 49.90 | 2.09% | 6,753,327 |
| Feb 6, 2026 | 48.00 | 49.50 | 47.80 | 48.88 | 48.88 | 0.64% | 5,050,641 |
| Feb 5, 2026 | 49.70 | 49.89 | 48.27 | 48.57 | 48.57 | -2.72% | 7,290,329 |
| Feb 4, 2026 | 49.00 | 50.10 | 48.69 | 49.93 | 49.93 | 1.88% | 9,007,720 |
| Feb 3, 2026 | 47.55 | 49.24 | 47.55 | 49.01 | 49.01 | 3.66% | 9,890,379 |
| Feb 2, 2026 | 47.11 | 48.63 | 47.11 | 47.28 | 47.28 | -4.87% | 12,448,510 |
| Jan 30, 2026 | 53.24 | 53.24 | 49.00 | 49.70 | 49.70 | -6.05% | 20,569,155 |
| Jan 29, 2026 | 53.88 | 53.95 | 52.60 | 52.90 | 52.90 | -1.78% | 12,418,310 |
| Jan 28, 2026 | 52.80 | 54.38 | 52.32 | 53.86 | 53.86 | 2.01% | 15,252,580 |
| Jan 27, 2026 | 53.02 | 53.60 | 51.62 | 52.80 | 52.80 | -1.01% | 12,479,190 |
| Jan 26, 2026 | 53.95 | 54.89 | 53.02 | 53.34 | 53.34 | -1.08% | 13,602,300 |
| Jan 23, 2026 | 51.36 | 53.99 | 51.00 | 53.92 | 53.92 | 5.42% | 23,416,040 |
| Jan 22, 2026 | 50.30 | 51.23 | 49.55 | 51.15 | 51.15 | 1.45% | 12,759,830 |
| Jan 21, 2026 | 52.50 | 52.50 | 50.40 | 50.42 | 50.42 | -6.54% | 23,651,530 |
| Jan 20, 2026 | 53.41 | 55.05 | 52.40 | 53.95 | 53.95 | 1.01% | 12,836,460 |
| Jan 19, 2026 | 52.74 | 53.46 | 51.76 | 53.41 | 53.41 | -0.09% | 13,437,750 |
| Jan 16, 2026 | 54.34 | 54.76 | 53.18 | 53.46 | 53.46 | -0.61% | 12,705,140 |
| Jan 15, 2026 | 53.65 | 54.51 | 53.55 | 53.79 | 53.79 | 0.47% | 9,549,622 |
| Jan 14, 2026 | 53.91 | 55.16 | 53.00 | 53.54 | 53.54 | -0.69% | 15,189,430 |
| Jan 13, 2026 | 54.70 | 55.00 | 53.61 | 53.91 | 53.91 | -1.70% | 13,395,910 |
| Jan 12, 2026 | 54.00 | 55.27 | 54.00 | 54.84 | 54.84 | -0.29% | 15,892,840 |
| Jan 9, 2026 | 55.70 | 55.81 | 54.70 | 55.00 | 55.00 | -2.26% | 15,804,066 |
| Jan 8, 2026 | 58.56 | 58.58 | 55.86 | 56.27 | 56.27 | -1.35% | 17,831,700 |
| Jan 7, 2026 | 55.82 | 57.97 | 55.82 | 57.04 | 57.04 | 1.19% | 15,685,390 |
| Jan 6, 2026 | 53.70 | 58.06 | 53.70 | 56.37 | 56.37 | 4.97% | 22,100,430 |
| Jan 5, 2026 | 52.91 | 53.90 | 52.40 | 53.70 | 53.70 | 1.90% | 10,276,510 |
| Dec 31, 2025 | 53.40 | 53.85 | 52.63 | 52.70 | 52.70 | -1.83% | 6,726,661 |
| Dec 30, 2025 | 52.85 | 54.37 | 52.61 | 53.68 | 53.68 | 0.36% | 8,482,403 |
| Dec 29, 2025 | 54.90 | 54.97 | 53.31 | 53.49 | 53.49 | -2.67% | 11,669,440 |
| Dec 26, 2025 | 54.40 | 55.50 | 54.00 | 54.96 | 54.96 | 3.37% | 16,766,410 |
| Dec 25, 2025 | 52.50 | 53.30 | 51.98 | 53.17 | 53.17 | 1.14% | 8,749,760 |
| Dec 24, 2025 | 52.29 | 52.83 | 51.82 | 52.57 | 52.57 | 0.13% | 7,274,111 |
| Dec 23, 2025 | 52.14 | 52.95 | 51.69 | 52.50 | 52.50 | 1.14% | 8,980,703 |
| Dec 22, 2025 | 51.52 | 52.20 | 51.45 | 51.91 | 51.91 | 0.99% | 6,202,954 |
| Dec 19, 2025 | 51.02 | 51.69 | 50.64 | 51.40 | 51.40 | 0.74% | 5,829,578 |
| Dec 18, 2025 | 51.60 | 52.51 | 51.00 | 51.02 | 51.02 | -1.22% | 6,804,909 |
| Dec 17, 2025 | 50.40 | 51.85 | 50.40 | 51.65 | 51.65 | 2.50% | 8,601,417 |
| Dec 16, 2025 | 52.04 | 52.13 | 50.33 | 50.39 | 50.39 | -4.02% | 8,817,700 |
| Dec 15, 2025 | 51.48 | 52.95 | 51.48 | 52.50 | 52.50 | 1.18% | 8,438,521 |
| Dec 12, 2025 | 51.68 | 52.19 | 51.07 | 51.89 | 51.89 | 0.43% | 7,434,093 |
| Dec 11, 2025 | 53.01 | 54.00 | 51.65 | 51.67 | 51.67 | -2.53% | 11,331,690 |
| Dec 10, 2025 | 54.85 | 54.85 | 52.66 | 53.01 | 53.01 | -3.13% | 15,701,390 |
| Dec 9, 2025 | 53.35 | 54.84 | 52.48 | 54.72 | 54.72 | 2.51% | 11,935,380 |
| Dec 8, 2025 | 53.55 | 53.83 | 52.80 | 53.38 | 53.38 | -0.82% | 12,024,990 |
| Dec 5, 2025 | 52.77 | 54.08 | 52.49 | 53.82 | 53.82 | 1.57% | 11,888,430 |
| Dec 4, 2025 | 55.00 | 55.27 | 52.93 | 52.99 | 52.99 | -3.48% | 14,957,950 |
| Dec 3, 2025 | 55.59 | 56.65 | 54.73 | 54.90 | 54.90 | -1.19% | 12,639,850 |
| Dec 2, 2025 | 55.68 | 56.35 | 53.88 | 55.56 | 55.56 | -0.80% | 15,180,950 |
| Dec 1, 2025 | 56.68 | 57.48 | 55.48 | 56.01 | 56.01 | -0.52% | 16,075,720 |
| Nov 28, 2025 | 56.70 | 57.38 | 55.68 | 56.30 | 56.30 | -1.68% | 15,461,510 |
| Nov 27, 2025 | 54.58 | 57.94 | 54.57 | 57.26 | 57.26 | 3.73% | 26,139,660 |
| Nov 26, 2025 | 57.02 | 57.53 | 54.85 | 55.20 | 55.20 | -3.19% | 21,977,240 |
| Nov 25, 2025 | 57.05 | 57.90 | 56.18 | 57.02 | 57.02 | 1.79% | 18,360,012 |
| Nov 24, 2025 | 57.70 | 57.86 | 55.90 | 56.02 | 56.02 | -1.30% | 19,342,950 |
| Nov 21, 2025 | 61.00 | 62.20 | 56.70 | 56.76 | 56.76 | -9.82% | 31,656,175 |
| Nov 20, 2025 | 64.00 | 67.46 | 62.72 | 62.94 | 62.94 | -3.91% | 39,676,910 |
| Nov 19, 2025 | 59.58 | 66.19 | 57.75 | 65.50 | 65.50 | 8.86% | 46,884,170 |
| Nov 18, 2025 | 61.89 | 63.88 | 59.23 | 60.17 | 60.17 | -1.67% | 31,860,700 |
| Nov 17, 2025 | 58.99 | 62.18 | 57.91 | 61.19 | 61.19 | 2.65% | 35,020,590 |
| Nov 14, 2025 | 60.57 | 62.08 | 59.55 | 59.61 | 59.61 | -2.57% | 32,986,990 |
| Nov 13, 2025 | 57.30 | 62.37 | 57.30 | 61.18 | 61.18 | 7.90% | 45,735,870 |
| Nov 12, 2025 | 58.00 | 58.75 | 55.50 | 56.70 | 56.70 | -2.51% | 28,847,780 |
| Nov 11, 2025 | 56.50 | 60.17 | 56.50 | 58.16 | 58.16 | -0.60% | 40,256,460 |
| Nov 10, 2025 | 56.63 | 60.30 | 55.80 | 58.51 | 58.51 | 6.67% | 52,761,190 |
| Nov 7, 2025 | 50.04 | 54.85 | 50.03 | 54.85 | 54.85 | 10.01% | 27,196,530 |
| Nov 6, 2025 | 48.57 | 50.15 | 48.48 | 49.86 | 49.86 | 2.66% | 9,065,673 |
| Nov 5, 2025 | 47.67 | 49.15 | 47.55 | 48.57 | 48.57 | 0.64% | 4,919,386 |
| Nov 4, 2025 | 49.54 | 49.90 | 47.93 | 48.26 | 48.26 | -2.70% | 5,105,490 |
| Nov 3, 2025 | 49.55 | 49.95 | 48.78 | 49.60 | 49.60 | 0.06% | 6,077,074 |
| Oct 31, 2025 | 49.11 | 50.30 | 48.86 | 49.57 | 49.57 | 0.94% | 8,165,961 |
| Oct 30, 2025 | 48.61 | 49.95 | 48.60 | 49.11 | 49.11 | 0.84% | 8,556,299 |
| Oct 29, 2025 | 46.98 | 49.25 | 46.71 | 48.70 | 48.70 | 3.51% | 7,866,435 |
| Oct 28, 2025 | 47.80 | 48.47 | 46.95 | 47.05 | 47.05 | -1.18% | 5,795,326 |
| Oct 27, 2025 | 47.87 | 48.25 | 47.57 | 47.61 | 47.61 | 0.15% | 3,745,482 |
| Oct 24, 2025 | 48.15 | 48.25 | 47.48 | 47.54 | 47.54 | -1.16% | 3,456,719 |
| Oct 23, 2025 | 47.27 | 48.24 | 46.06 | 48.10 | 48.10 | 1.33% | 4,530,800 |
| Oct 22, 2025 | 48.46 | 48.50 | 47.47 | 47.47 | 47.47 | -2.16% | 3,825,796 |
| Oct 21, 2025 | 48.44 | 48.60 | 48.08 | 48.52 | 48.52 | 0.06% | 2,545,510 |
| Oct 20, 2025 | 48.80 | 49.39 | 48.20 | 48.49 | 48.49 | -0.12% | 2,889,640 |
| Oct 17, 2025 | 49.67 | 50.11 | 48.20 | 48.55 | 48.55 | -2.24% | 4,408,076 |
| Oct 16, 2025 | 50.00 | 50.05 | 49.38 | 49.66 | 49.66 | -1.23% | 4,084,503 |
| Oct 15, 2025 | 49.75 | 50.60 | 49.29 | 50.28 | 50.28 | 2.05% | 6,420,624 |
| Oct 14, 2025 | 49.18 | 50.85 | 48.96 | 49.27 | 49.27 | 0.76% | 7,035,438 |
| Oct 13, 2025 | 48.00 | 49.10 | 47.79 | 48.90 | 48.90 | -1.33% | 4,299,032 |
| Oct 10, 2025 | 50.47 | 50.54 | 49.51 | 49.56 | 49.56 | -2.11% | 4,563,600 |
| Oct 9, 2025 | 49.75 | 50.99 | 49.27 | 50.63 | 50.63 | 2.39% | 7,438,529 |