Skip to main content
Quechen Silicon Chemical Co., Ltd. (SHA:605183)
China flag China · Delayed Price · Currency is CNY
21.75
-0.07 (-0.32%)
At close: Mar 9, 2026

Quechen Silicon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3021.8821.2021.8221.821.54%2,506,750
Mar 5, 202621.5121.6521.2321.4921.491.75%2,730,650
Mar 4, 202621.4521.7221.0021.1221.12-2.04%2,773,674
Mar 3, 202622.3922.5221.4021.5621.56-3.75%4,991,296
Mar 2, 202622.3222.5922.0422.4022.40-0.93%3,763,700
Feb 27, 202622.7022.8722.3022.6122.61-1.57%4,410,778
Feb 26, 202623.2823.4522.5022.9722.970.75%5,553,829
Feb 25, 202622.0923.2321.9522.8022.803.31%7,360,900
Feb 24, 202622.2022.5521.8522.0722.07-0.63%4,607,538
Feb 13, 202621.2322.8021.2022.2122.214.22%6,917,478
Feb 12, 202621.2121.5021.0521.3121.310.09%1,917,400
Feb 11, 202620.8121.6520.8121.2921.291.48%3,299,900
Feb 10, 202621.1421.1420.8620.9820.98-0.29%1,348,900
Feb 9, 202621.2421.3020.9821.0421.04-0.14%1,631,900
Feb 6, 202620.9321.3320.6621.0721.070.14%2,180,000
Feb 5, 202621.3521.3520.9621.0421.04-1.50%2,515,840
Feb 4, 202621.6621.8221.1621.3621.36-1.57%2,704,900
Feb 3, 202621.3621.7921.3021.7021.702.36%2,534,300
Feb 2, 202621.9021.9021.2021.2021.20-2.71%2,890,900
Jan 30, 202621.5221.8421.1121.7921.791.30%3,611,600
Jan 29, 202621.6522.1021.3221.5121.51-0.88%3,828,638
Jan 28, 202621.8822.1421.6021.7021.70-1.14%3,878,200
Jan 27, 202622.0622.5521.7621.9521.95-0.86%2,714,800
Jan 26, 202621.9922.4121.6822.1422.141.19%3,826,400
Jan 23, 202622.0822.2821.7221.8821.88-1.44%3,252,639
Jan 22, 202621.7522.3321.4022.2022.202.40%5,128,900
Jan 21, 202621.4621.7821.1021.6821.681.50%3,730,500
Jan 20, 202621.2121.5221.1221.3621.360.66%3,938,250
Jan 19, 202621.2621.5921.0821.2221.22-0.66%4,130,714
Jan 16, 202620.5021.6020.4421.3621.364.71%7,184,428
Jan 15, 202619.8520.5819.7220.4020.402.77%2,876,400
Jan 14, 202619.9820.1919.6319.8519.85-0.55%2,827,841
Jan 13, 202619.9920.1019.7919.9619.96-0.25%2,617,000
Jan 12, 202619.7720.0219.6920.0120.010.60%2,848,900
Jan 9, 202620.0920.0919.7019.8919.89-0.50%2,333,041
Jan 8, 202620.2320.2319.9619.9919.99-1.43%1,966,500
Jan 7, 202620.0020.7519.8020.2820.281.45%4,209,742
Jan 6, 202619.9920.2019.8819.9919.99-0.30%2,047,400
Jan 5, 202619.9120.0619.7020.0520.050.65%2,140,828
Dec 31, 202519.9120.1019.7819.9219.92-1,558,600
Dec 30, 202519.9020.0519.8019.9219.92-0.20%1,323,400
Dec 29, 202519.6820.0019.3819.9619.961.42%2,473,940
Dec 26, 202519.7119.8819.5719.6819.68-0.51%1,517,700
Dec 25, 202519.3919.8719.3019.7819.781.54%1,937,600
Dec 24, 202519.3019.5019.1519.4819.480.93%1,422,900
Dec 23, 202519.4319.4919.2119.3019.30-0.62%1,331,600
Dec 22, 202519.0019.5019.0019.4219.421.73%2,000,400
Dec 19, 202518.9219.1418.8719.0919.090.90%1,255,800
Dec 18, 202518.7018.9518.5818.9218.920.85%1,243,800
Dec 17, 202518.4518.8418.3618.7618.761.63%1,381,868
Dec 16, 202518.9118.9118.4618.4618.46-2.48%1,340,500
Dec 15, 202518.8419.0518.5918.9318.930.91%1,458,500
Dec 12, 202518.7318.9218.6818.7618.760.37%1,259,100
Dec 11, 202518.9919.0118.6518.6918.69-1.63%1,569,700
Dec 10, 202518.9619.2618.7919.0019.000.21%2,353,228
Dec 9, 202519.2519.3618.9018.9618.96-1.51%1,379,400
Dec 8, 202519.2919.4919.1319.2519.25-0.16%1,504,100
Dec 5, 202518.9119.5218.9119.2819.281.58%2,950,100
Dec 4, 202519.2319.2318.9118.9818.98-1.15%1,067,200
Dec 3, 202519.0719.2818.9519.2019.200.68%1,018,815
Dec 2, 202519.1919.1918.9019.0719.07-0.57%787,718
Dec 1, 202519.2319.2819.1219.1819.18-0.57%1,378,400
Nov 28, 202519.0019.3518.9219.2919.291.63%1,352,800
Nov 27, 202518.9019.1918.7118.9818.980.85%1,247,200
Nov 26, 202519.0619.1618.7818.8218.82-0.74%1,467,200
Nov 25, 202519.0019.4518.8518.9618.960.74%1,757,300
Nov 24, 202518.9819.0818.7518.8218.820.11%1,793,300
Nov 21, 202519.5419.5518.3818.8018.80-4.08%5,928,500
Nov 20, 202519.9120.3919.5519.6019.60-1.95%2,560,400
Nov 19, 202520.0020.2819.8019.9919.99-0.25%1,724,612
Nov 18, 202520.6020.6019.9620.0420.04-2.72%2,341,600
Nov 17, 202520.4920.9320.4120.6020.600.49%3,125,889
Nov 14, 202520.5020.8020.2720.5020.50-1.06%4,693,419
Nov 13, 202519.6520.7719.6020.7220.725.55%6,886,845
Nov 12, 202519.8619.9019.3819.6319.63-1.11%1,663,500
Nov 11, 202519.8120.0019.7019.8519.850.25%2,337,500
Nov 10, 202519.8020.0919.6219.8019.800.05%2,039,229
Nov 7, 202519.4119.8819.2519.7919.791.96%3,138,550
Nov 6, 202519.0419.4819.0219.4119.411.94%2,034,300
Nov 5, 202519.0519.1618.9919.0419.04-0.05%1,541,879
Nov 4, 202519.3719.4118.9219.0519.05-1.65%2,077,100
Nov 3, 202519.3819.4419.1619.3719.370.31%1,668,100
Oct 31, 202519.3519.5619.3019.3119.31-0.16%2,057,300
Oct 30, 202519.9019.9219.3319.3419.34-2.81%3,586,250
Oct 29, 202520.2020.2019.7219.9019.90-1.49%2,116,938
Oct 28, 202519.9820.3819.8020.2020.201.66%2,846,825
Oct 27, 202520.0020.0319.5519.8719.87-0.65%2,819,300
Oct 24, 202520.1920.1919.8820.0020.00-0.40%1,722,000
Oct 23, 202520.1120.1119.5720.0820.081.26%2,047,363
Oct 22, 202519.8120.1219.5019.8319.830.10%1,379,100
Oct 21, 202519.5519.9219.3219.8119.812.11%1,921,400
Oct 20, 202519.4019.6419.3019.4019.400.36%1,488,500
Oct 17, 202519.9220.1519.3219.3319.33-2.96%1,963,500
Oct 16, 202520.2620.2919.9019.9219.92-1.68%1,614,400
Oct 15, 202520.0020.2619.8320.2620.261.30%1,481,100
Oct 14, 202520.4420.7919.9120.0020.00-2.10%2,549,774
Oct 13, 202520.2020.6019.8720.4320.43-1.30%2,570,074
Oct 10, 202520.2120.8520.0620.7020.702.42%3,530,756
Oct 9, 202520.6020.6420.0020.2120.21-0.93%3,038,450
Sep 30, 202520.0720.6020.0720.4020.401.19%2,556,200