Dosilicon Co., Ltd. (SHA:688110)
China
· Delayed Price · Currency is CNY 113.21
-8.42 (-6.92%)
At close: Dec 5, 2025
Dosilicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.89 | 119.89 | 112.39 | 115.91 | - | -4.70% | 19,018,014 |
| Dec 4, 2025 | 117.00 | 122.86 | 111.60 | 121.63 | 121.63 | 3.96% | 33,946,540 |
| Dec 3, 2025 | 117.19 | 118.41 | 114.41 | 117.00 | 117.00 | -0.20% | 19,525,830 |
| Dec 2, 2025 | 121.00 | 121.98 | 116.78 | 117.23 | 117.23 | -2.47% | 21,475,370 |
| Dec 1, 2025 | 129.95 | 130.63 | 119.00 | 120.20 | 120.20 | -7.54% | 38,809,220 |
| Nov 28, 2025 | 134.55 | 136.50 | 122.13 | 130.00 | 130.00 | -3.00% | 47,166,909 |
| Nov 27, 2025 | 123.00 | 139.84 | 120.42 | 134.02 | 134.02 | 12.81% | 64,145,708 |
| Nov 26, 2025 | 99.00 | 118.80 | 97.29 | 118.80 | 118.80 | 20.00% | 51,852,440 |
| Nov 25, 2025 | 97.50 | 103.50 | 95.52 | 99.00 | 99.00 | 3.06% | 27,597,870 |
| Nov 24, 2025 | 100.23 | 101.50 | 93.12 | 96.06 | 96.06 | -3.61% | 25,015,760 |
| Nov 21, 2025 | 103.00 | 107.00 | 98.20 | 99.66 | 99.66 | -7.12% | 34,642,760 |
| Nov 20, 2025 | 108.00 | 110.63 | 103.00 | 107.30 | 107.30 | 0.49% | 28,341,820 |
| Nov 19, 2025 | 108.00 | 117.64 | 106.78 | 106.78 | 106.78 | -1.83% | 39,539,880 |
| Nov 18, 2025 | 96.82 | 112.99 | 96.82 | 108.77 | 108.77 | 12.75% | 48,254,900 |
| Nov 17, 2025 | 93.01 | 99.60 | 93.00 | 96.47 | 96.47 | 3.18% | 20,368,220 |
| Nov 14, 2025 | 91.00 | 98.00 | 89.08 | 93.50 | 93.50 | 0.13% | 22,821,380 |
| Nov 13, 2025 | 90.00 | 94.61 | 89.18 | 93.38 | 93.38 | 3.59% | 18,300,100 |
| Nov 12, 2025 | 89.10 | 92.30 | 88.01 | 90.14 | 90.14 | 0.10% | 10,889,910 |
| Nov 11, 2025 | 91.99 | 94.00 | 89.16 | 90.05 | 90.05 | -0.77% | 13,720,840 |
| Nov 10, 2025 | 93.68 | 94.47 | 89.60 | 90.75 | 90.75 | -3.33% | 15,273,670 |
| Nov 7, 2025 | 90.88 | 97.88 | 90.68 | 93.88 | 93.88 | 0.95% | 20,927,230 |
| Nov 6, 2025 | 93.14 | 94.18 | 90.66 | 93.00 | 93.00 | 3.92% | 18,892,310 |
| Nov 5, 2025 | 88.20 | 91.30 | 87.90 | 89.49 | 89.49 | -0.88% | 11,267,790 |
| Nov 4, 2025 | 93.97 | 95.18 | 89.60 | 90.28 | 90.28 | -2.89% | 13,706,120 |
| Nov 3, 2025 | 92.00 | 95.00 | 90.50 | 92.97 | 92.97 | -0.57% | 13,061,800 |
| Oct 31, 2025 | 96.34 | 96.68 | 92.93 | 93.50 | 93.50 | -3.29% | 15,816,740 |
| Oct 30, 2025 | 99.50 | 100.60 | 96.20 | 96.68 | 96.68 | -4.57% | 21,467,360 |
| Oct 29, 2025 | 102.60 | 105.50 | 99.33 | 101.31 | 101.31 | -0.43% | 21,237,600 |
| Oct 28, 2025 | 105.50 | 105.89 | 100.05 | 101.75 | 101.75 | -6.07% | 27,614,190 |
| Oct 27, 2025 | 106.00 | 112.00 | 103.00 | 108.33 | 108.33 | 6.10% | 33,439,670 |
| Oct 24, 2025 | 98.51 | 102.86 | 97.70 | 102.10 | 102.10 | 5.36% | 23,257,850 |
| Oct 23, 2025 | 97.61 | 97.91 | 94.80 | 96.91 | 96.91 | -2.21% | 15,480,100 |
| Oct 22, 2025 | 97.00 | 100.48 | 95.61 | 99.10 | 99.10 | 0.50% | 17,620,500 |
| Oct 21, 2025 | 98.00 | 99.95 | 96.90 | 98.61 | 98.61 | 1.33% | 17,975,200 |
| Oct 20, 2025 | 103.20 | 103.37 | 96.00 | 97.32 | 97.32 | -3.27% | 21,220,220 |
| Oct 17, 2025 | 104.00 | 104.09 | 99.22 | 100.61 | 100.61 | -5.79% | 22,986,880 |
| Oct 16, 2025 | 106.60 | 111.68 | 105.52 | 106.79 | 106.79 | -0.98% | 26,186,010 |
| Oct 15, 2025 | 105.50 | 109.89 | 103.49 | 107.85 | 107.85 | 7.63% | 34,706,790 |
| Oct 14, 2025 | 102.00 | 108.50 | 98.82 | 100.20 | 100.20 | 2.40% | 31,422,800 |
| Oct 13, 2025 | 90.00 | 100.20 | 90.00 | 97.85 | 97.85 | 2.46% | 27,446,190 |
| Oct 10, 2025 | 104.00 | 104.00 | 93.93 | 95.50 | 95.50 | -12.63% | 38,651,210 |
| Oct 9, 2025 | 107.81 | 116.79 | 106.08 | 109.30 | 109.30 | 2.25% | 36,150,540 |
| Sep 30, 2025 | 116.00 | 116.89 | 105.80 | 106.90 | 106.90 | -3.29% | 28,178,120 |
| Sep 29, 2025 | 105.00 | 111.68 | 105.00 | 110.54 | 110.54 | 5.40% | 25,623,240 |
| Sep 26, 2025 | 106.99 | 113.00 | 104.58 | 104.88 | 104.88 | -4.48% | 26,171,760 |
| Sep 25, 2025 | 110.80 | 114.28 | 108.59 | 109.80 | 109.80 | -3.68% | 25,934,290 |
| Sep 24, 2025 | 115.00 | 119.00 | 112.50 | 114.00 | 114.00 | -1.65% | 26,747,390 |
| Sep 23, 2025 | 120.30 | 123.38 | 111.40 | 115.91 | 115.91 | -5.64% | 35,048,330 |
| Sep 22, 2025 | 112.40 | 123.20 | 110.00 | 122.84 | 122.84 | 9.98% | 36,016,570 |
| Sep 19, 2025 | 115.03 | 121.32 | 111.09 | 111.69 | 111.69 | -4.38% | 31,641,040 |
| Sep 18, 2025 | 131.00 | 133.30 | 111.80 | 116.80 | 116.80 | -7.49% | 44,401,630 |
| Sep 17, 2025 | 116.61 | 129.95 | 116.00 | 126.25 | 126.25 | 6.69% | 28,663,160 |
| Sep 16, 2025 | 120.75 | 125.90 | 115.00 | 118.33 | 118.33 | 0.63% | 26,793,570 |
| Sep 15, 2025 | 112.00 | 118.79 | 106.00 | 117.59 | 117.59 | 6.67% | 27,642,180 |
| Sep 12, 2025 | 99.30 | 113.98 | 98.52 | 110.24 | 110.24 | 10.26% | 33,098,210 |
| Sep 11, 2025 | 89.00 | 102.10 | 88.99 | 99.98 | 99.98 | 11.80% | 31,385,140 |
| Sep 10, 2025 | 91.86 | 92.50 | 87.87 | 89.43 | 89.43 | 0.53% | 20,441,340 |
| Sep 9, 2025 | 85.45 | 92.96 | 85.00 | 88.96 | 88.96 | 1.98% | 23,843,640 |
| Sep 8, 2025 | 94.00 | 94.50 | 85.43 | 87.23 | 87.23 | -11.89% | 35,655,850 |
| Sep 5, 2025 | 98.94 | 102.96 | 93.66 | 99.00 | 99.00 | -0.04% | 33,900,630 |
| Sep 4, 2025 | 119.00 | 119.38 | 97.60 | 99.04 | 99.04 | -17.04% | 46,648,670 |
| Sep 3, 2025 | 117.00 | 136.00 | 113.00 | 119.38 | 119.38 | 1.17% | 52,170,270 |
| Aug 28, 2025 | 100.95 | 119.57 | 99.35 | 118.00 | 118.00 | 16.43% | 48,992,650 |
| Aug 27, 2025 | 102.50 | 104.30 | 97.28 | 101.35 | 101.35 | 1.33% | 38,052,960 |
| Aug 26, 2025 | 96.10 | 104.45 | 94.49 | 100.02 | 100.02 | 1.03% | 35,908,950 |
| Aug 25, 2025 | 100.00 | 106.56 | 96.00 | 99.00 | 99.00 | 7.78% | 43,714,170 |
| Aug 22, 2025 | 86.50 | 93.84 | 86.50 | 91.85 | 91.85 | 6.65% | 42,755,900 |
| Aug 21, 2025 | 96.07 | 101.38 | 85.10 | 86.12 | 86.12 | -12.37% | 52,073,570 |
| Aug 20, 2025 | 102.98 | 102.98 | 93.77 | 98.28 | 98.28 | -3.75% | 37,582,010 |
| Aug 19, 2025 | 100.08 | 103.98 | 97.00 | 102.11 | 102.11 | -1.81% | 35,929,600 |
| Aug 18, 2025 | 100.29 | 106.20 | 99.11 | 103.99 | 103.99 | 7.01% | 40,199,970 |
| Aug 15, 2025 | 95.15 | 109.60 | 93.59 | 97.18 | 97.18 | 4.21% | 51,607,450 |
| Aug 14, 2025 | 88.00 | 95.98 | 88.00 | 93.25 | 93.25 | 4.58% | 39,858,690 |
| Aug 13, 2025 | 87.99 | 92.66 | 84.38 | 89.17 | 89.17 | 2.75% | 41,257,190 |
| Aug 12, 2025 | 83.78 | 89.70 | 80.88 | 86.78 | 86.78 | 2.54% | 46,160,610 |
| Aug 11, 2025 | 75.00 | 88.26 | 74.00 | 84.63 | 84.63 | 14.66% | 48,928,890 |
| Aug 8, 2025 | 71.00 | 73.81 | 67.01 | 73.81 | 73.81 | 0.83% | 56,029,380 |
| Aug 7, 2025 | 64.43 | 73.20 | 63.31 | 73.20 | 73.20 | 20.00% | 64,796,570 |
| Aug 6, 2025 | 60.86 | 63.69 | 60.50 | 61.00 | 61.00 | 0.21% | 54,031,490 |
| Aug 5, 2025 | 67.10 | 67.90 | 60.56 | 60.87 | 60.87 | -11.63% | 72,631,300 |
| Aug 4, 2025 | 61.00 | 68.88 | 60.00 | 68.88 | 68.88 | 20.00% | 87,351,800 |
| Aug 1, 2025 | 67.80 | 69.89 | 57.10 | 57.40 | 57.40 | -11.37% | 99,029,360 |
| Jul 31, 2025 | 59.50 | 64.76 | 59.03 | 64.76 | 64.76 | 19.99% | 31,929,370 |
| Jul 30, 2025 | 49.03 | 55.09 | 48.00 | 53.97 | 53.97 | 17.33% | 78,152,070 |
| Jul 29, 2025 | 39.99 | 46.00 | 39.60 | 46.00 | 46.00 | 20.01% | 50,700,000 |
| Jul 28, 2025 | 39.50 | 40.60 | 37.49 | 38.33 | 38.33 | 2.62% | 51,247,380 |
| Jul 25, 2025 | 37.64 | 37.94 | 34.47 | 37.35 | 37.35 | 4.33% | 25,330,540 |
| Jul 24, 2025 | 35.48 | 35.83 | 34.50 | 35.80 | 35.80 | 0.90% | 15,035,000 |
| Jul 23, 2025 | 35.29 | 35.86 | 35.03 | 35.48 | 35.48 | -0.06% | 9,398,938 |
| Jul 22, 2025 | 35.82 | 36.35 | 34.58 | 35.50 | 35.50 | -0.03% | 14,126,540 |
| Jul 21, 2025 | 34.99 | 35.66 | 34.50 | 35.51 | 35.51 | 3.02% | 11,377,750 |
| Jul 18, 2025 | 34.33 | 34.62 | 33.94 | 34.47 | 34.47 | 0.15% | 6,871,266 |
| Jul 17, 2025 | 33.31 | 34.46 | 33.31 | 34.42 | 34.42 | 2.44% | 10,283,740 |
| Jul 16, 2025 | 32.89 | 33.99 | 32.81 | 33.60 | 33.60 | 1.66% | 11,049,100 |
| Jul 15, 2025 | 31.77 | 33.66 | 31.42 | 33.05 | 33.05 | 4.00% | 13,600,130 |
| Jul 14, 2025 | 31.86 | 32.48 | 31.69 | 31.78 | 31.78 | -1.27% | 7,270,833 |
| Jul 11, 2025 | 31.60 | 32.27 | 31.21 | 32.19 | 32.19 | 1.90% | 8,869,395 |
| Jul 10, 2025 | 31.46 | 31.76 | 30.90 | 31.59 | 31.59 | 0.06% | 5,826,140 |
| Jul 9, 2025 | 31.82 | 32.17 | 31.50 | 31.57 | 31.57 | -1.03% | 7,096,294 |
| Jul 8, 2025 | 31.81 | 32.10 | 31.52 | 31.90 | 31.90 | 0.03% | 7,967,747 |