Hoshine Silicon Industry Co., Ltd. (SHA:603260)
China
· Delayed Price · Currency is CNY 45.20
+1.69 (3.88%)
Apr 29, 2026, 1:05 PM CST
Hoshine Silicon Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.70 | 44.20 | 43.28 | 44.16 | - | 1.49% | 3,246,086 |
| Apr 28, 2026 | 44.02 | 44.59 | 43.22 | 43.51 | 43.51 | -1.69% | 6,923,705 |
| Apr 27, 2026 | 44.82 | 44.82 | 44.10 | 44.26 | 44.26 | -1.18% | 6,480,659 |
| Apr 24, 2026 | 44.60 | 45.43 | 44.38 | 44.79 | 44.79 | -0.64% | 7,189,902 |
| Apr 23, 2026 | 45.30 | 45.83 | 44.51 | 45.08 | 45.08 | -0.24% | 8,579,708 |
| Apr 22, 2026 | 44.71 | 45.65 | 44.71 | 45.19 | 45.19 | 0.13% | 7,980,587 |
| Apr 21, 2026 | 45.59 | 46.04 | 44.85 | 45.13 | 45.13 | 0.09% | 9,755,970 |
| Apr 20, 2026 | 43.70 | 45.88 | 43.50 | 45.09 | 45.09 | 2.92% | 12,506,240 |
| Apr 17, 2026 | 43.11 | 44.69 | 43.03 | 43.81 | 43.81 | -0.25% | 9,496,654 |
| Apr 16, 2026 | 43.79 | 44.08 | 43.38 | 43.92 | 43.92 | 0.41% | 5,882,268 |
| Apr 15, 2026 | 44.73 | 45.09 | 43.55 | 43.74 | 43.74 | -2.15% | 9,471,506 |
| Apr 14, 2026 | 43.52 | 44.78 | 43.33 | 44.70 | 44.70 | 0.49% | 12,791,210 |
| Apr 13, 2026 | 42.00 | 45.77 | 41.94 | 44.48 | 44.48 | 4.51% | 19,018,690 |
| Apr 10, 2026 | 42.31 | 43.18 | 42.20 | 42.56 | 42.56 | 1.04% | 8,224,258 |
| Apr 9, 2026 | 42.80 | 43.00 | 42.01 | 42.12 | 42.12 | -2.99% | 9,813,418 |
| Apr 8, 2026 | 44.00 | 44.00 | 42.83 | 43.42 | 43.42 | 0.93% | 16,634,290 |
| Apr 7, 2026 | 40.00 | 43.02 | 40.00 | 43.02 | 43.02 | 10.00% | 12,458,410 |
| Apr 3, 2026 | 39.74 | 39.90 | 38.41 | 39.11 | 39.11 | -1.59% | 7,408,050 |
| Apr 2, 2026 | 40.71 | 40.90 | 39.40 | 39.74 | 39.74 | -3.05% | 6,168,882 |
| Apr 1, 2026 | 41.09 | 41.16 | 40.46 | 40.99 | 40.99 | 1.31% | 4,267,611 |
| Mar 31, 2026 | 41.54 | 41.86 | 40.25 | 40.46 | 40.46 | -2.58% | 5,505,666 |
| Mar 30, 2026 | 41.60 | 42.20 | 40.97 | 41.53 | 41.53 | -1.45% | 4,591,032 |
| Mar 27, 2026 | 40.34 | 42.26 | 40.17 | 42.14 | 42.14 | 2.81% | 6,579,776 |
| Mar 26, 2026 | 42.01 | 42.22 | 40.91 | 40.99 | 40.99 | -3.28% | 9,038,179 |
| Mar 25, 2026 | 42.41 | 43.16 | 41.99 | 42.38 | 42.38 | 0.12% | 8,358,051 |
| Mar 24, 2026 | 42.83 | 43.01 | 40.84 | 42.33 | 42.33 | 0.19% | 7,897,560 |
| Mar 23, 2026 | 43.99 | 44.12 | 42.03 | 42.25 | 42.25 | -5.27% | 10,684,090 |
| Mar 20, 2026 | 45.75 | 46.20 | 44.60 | 44.60 | 44.60 | -2.49% | 8,522,969 |
| Mar 19, 2026 | 47.39 | 47.47 | 45.50 | 45.74 | 45.74 | -4.45% | 10,086,250 |
| Mar 18, 2026 | 48.14 | 48.32 | 47.19 | 47.87 | 47.87 | -0.56% | 5,162,269 |
| Mar 17, 2026 | 49.26 | 49.86 | 48.13 | 48.14 | 48.14 | -2.71% | 7,315,265 |
| Mar 16, 2026 | 49.05 | 49.96 | 48.99 | 49.48 | 49.48 | 0.92% | 8,301,092 |
| Mar 13, 2026 | 48.98 | 50.37 | 48.86 | 49.03 | 49.03 | 0.37% | 10,142,480 |
| Mar 12, 2026 | 48.66 | 49.28 | 48.08 | 48.85 | 48.85 | 0.10% | 7,052,753 |
| Mar 11, 2026 | 47.91 | 49.17 | 47.51 | 48.80 | 48.80 | 1.69% | 8,857,766 |
| Mar 10, 2026 | 48.32 | 48.50 | 47.57 | 47.99 | 47.99 | 0.36% | 7,480,514 |
| 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 |