Skip to main content
Quechen Silicon Chemical Co., Ltd. (SHA:605183)
China flag China · Delayed Price · Currency is CNY
17.30
+0.24 (1.41%)
Apr 29, 2026, 3:00 PM CST

Quechen Silicon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0817.3717.0217.3017.301.41%2,735,400
Apr 28, 202617.1917.3216.6817.0617.06-3.51%6,721,200
Apr 27, 202618.0018.0417.6817.6817.68-9.98%5,036,300
Apr 24, 202619.6720.5219.3819.6419.64-0.25%5,277,155
Apr 23, 202619.6319.9719.4619.6919.690.36%2,526,805
Apr 22, 202619.2919.6519.2719.6219.621.71%1,974,600
Apr 21, 202619.2519.3819.1419.2919.290.26%985,800
Apr 20, 202619.2119.3519.1319.2419.24-0.47%1,533,800
Apr 17, 202619.5019.5119.2019.3319.33-1.18%1,397,700
Apr 16, 202619.4819.6619.3019.5619.560.98%1,410,400
Apr 15, 202619.2519.4519.1319.3719.370.68%1,740,000
Apr 14, 202619.4019.5018.9619.2419.240.05%1,665,600
Apr 13, 202619.0019.3618.8519.2319.230.47%1,530,000
Apr 10, 202619.2319.2718.9519.1419.141.38%1,419,700
Apr 9, 202619.3619.4418.5218.8818.88-2.98%2,913,589
Apr 8, 202618.9019.4618.8919.4619.464.12%2,680,217
Apr 7, 202618.4518.8518.4118.6918.691.85%1,789,000
Apr 3, 202618.6018.8318.2418.3518.35-1.82%1,518,000
Apr 2, 202619.0019.0418.4618.6918.69-1.89%2,221,600
Apr 1, 202618.5719.1718.5719.0519.053.76%3,636,168
Mar 31, 202618.8918.9818.3018.3618.36-2.86%3,528,300
Mar 30, 202619.0019.6018.7718.9018.90-4.83%4,738,400
Mar 27, 202619.3120.1319.2719.8619.862.06%2,252,200
Mar 26, 202619.7820.0119.4019.4619.46-2.06%2,109,800
Mar 25, 202619.4619.9319.3719.8719.872.32%2,944,600
Mar 24, 202619.4619.4718.9419.4219.421.46%2,909,300
Mar 23, 202620.0020.0018.7619.1419.14-5.71%5,284,700
Mar 20, 202621.7621.9020.2820.3020.30-6.37%4,773,200
Mar 19, 202622.2022.5321.5621.6821.68-3.56%3,744,318
Mar 18, 202622.7722.8422.1022.4822.48-1.10%3,934,600
Mar 17, 202622.6823.7422.4222.7322.731.07%6,873,033
Mar 16, 202623.0823.3722.3222.4922.49-2.64%4,345,000
Mar 13, 202623.0023.6922.9023.1023.100.13%4,680,200
Mar 12, 202623.0023.9222.5423.0723.071.10%7,515,000
Mar 11, 202621.7223.1121.7022.8222.824.97%5,266,200
Mar 10, 202622.0222.0221.5621.7421.74-0.05%1,961,700
Mar 9, 202621.5221.9320.8821.7521.75-0.32%3,833,978
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