Skip to main content
Dosilicon Co., Ltd. (SHA:688110)
China flag China · Delayed Price · Currency is CNY
134.90
+3.15 (2.39%)
Apr 29, 2026, 3:00 PM CST

Dosilicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026129.00136.89128.82134.90134.902.39%22,319,679
Apr 28, 2026132.52135.88130.39131.75131.75-0.90%20,924,824
Apr 27, 2026126.92135.80126.02132.94132.9412.33%31,174,330
Apr 24, 2026116.97120.80115.62118.35118.351.46%14,050,840
Apr 23, 2026120.50121.57115.10116.65116.65-3.00%13,841,720
Apr 22, 2026115.32121.05114.48120.26120.263.42%13,950,176
Apr 21, 2026118.50118.72114.80116.28116.28-2.34%12,900,940
Apr 20, 2026120.59122.50118.89119.07119.07-1.79%12,569,170
Apr 17, 2026120.00121.66118.77121.24121.240.41%12,174,771
Apr 16, 2026117.32121.26116.99120.75120.752.16%12,605,670
Apr 15, 2026120.10122.97117.57118.20118.20-0.67%15,889,000
Apr 14, 2026118.00120.66117.00119.00119.002.45%14,397,356
Apr 13, 2026115.00117.88114.88116.15116.15-0.73%10,173,747
Apr 10, 2026116.00118.27115.50117.00117.001.85%13,555,887
Apr 9, 2026114.83119.98114.66114.88114.880.04%15,679,681
Apr 8, 2026114.00115.30112.20114.83114.834.19%17,132,890
Apr 7, 2026106.93113.00106.53110.21110.214.20%15,228,240
Apr 3, 2026106.88107.77104.02105.77105.770.47%10,880,410
Apr 2, 2026112.00112.80104.01105.28105.28-6.40%16,588,660
Apr 1, 2026112.76113.30110.70112.48112.483.50%13,058,520
Mar 31, 2026112.02113.60108.38108.68108.68-3.83%12,198,320
Mar 30, 2026113.00115.45111.13113.01113.01-2.43%11,149,190
Mar 27, 2026113.00117.33111.77115.83115.83-1.76%13,262,777
Mar 26, 2026120.00121.44117.70117.90117.90-4.08%11,498,970
Mar 25, 2026126.18126.88122.41122.91122.91-0.65%14,008,920
Mar 24, 2026121.57123.88116.51123.71123.714.36%15,079,530
Mar 23, 2026125.00127.50117.78118.54118.54-9.51%20,440,920
Mar 20, 2026134.00135.40128.68131.00131.00-2.89%15,361,570
Mar 19, 2026131.00138.88130.85134.90134.900.70%17,147,860
Mar 18, 2026132.66135.89131.01133.96133.962.18%12,649,075
Mar 17, 2026136.66137.00130.68131.10131.10-4.33%12,895,350
Mar 16, 2026133.00137.50132.01137.04137.043.04%16,146,970
Mar 13, 2026143.00143.00132.89133.00133.00-7.60%25,856,900
Mar 12, 2026152.00152.00141.00143.94143.94-2.08%19,734,190
Mar 11, 2026154.11154.88145.50147.00147.00-3.16%24,740,700
Mar 10, 2026150.80156.99149.20151.80151.801.89%21,064,920
Mar 9, 2026140.67149.79137.06148.99148.993.23%23,444,220
Mar 6, 2026136.88146.88136.88144.33144.336.45%29,100,280
Mar 5, 2026132.98138.83129.00135.59135.599.21%26,090,590
Mar 4, 2026122.01128.28122.01124.15124.151.76%14,407,840
Mar 3, 2026133.70134.35122.00122.00122.00-8.68%22,789,980
Mar 2, 2026136.10138.60133.57133.60133.60-4.57%16,472,860
Feb 27, 2026132.80141.00131.50140.00140.003.70%20,422,630
Feb 26, 2026132.65136.75130.01135.00135.003.33%15,973,700
Feb 25, 2026133.00133.00130.25130.65130.65-2.06%11,633,550
Feb 24, 2026134.86136.57129.00133.40133.40-0.18%14,927,390
Feb 13, 2026133.60137.21132.73133.64133.64-0.77%14,876,180
Feb 12, 2026132.00135.38130.37134.68134.683.03%16,228,450
Feb 11, 2026132.49132.79129.72130.72130.72-2.95%13,778,350
Feb 10, 2026129.26136.00128.85134.70134.706.07%24,247,536
Feb 9, 2026126.58128.70124.30126.99126.991.62%14,267,556
Feb 6, 2026124.03128.26123.24124.97124.97-0.62%13,161,870
Feb 5, 2026123.53127.99123.00125.75125.75-0.23%12,966,710
Feb 4, 2026126.28127.67123.93126.04126.04-1.53%13,486,420
Feb 3, 2026129.01129.50124.08128.00128.001.64%16,920,220
Feb 2, 2026132.01133.78125.93125.93125.93-6.48%18,526,490
Jan 30, 2026134.00137.64130.29134.65134.650.35%23,599,381
Jan 29, 2026140.86144.44134.00134.18134.18-4.38%29,383,080
Jan 28, 2026156.84156.84137.98140.33140.33-8.42%50,634,900
Jan 27, 2026138.00153.23138.00153.23153.2320.00%43,545,810
Jan 26, 2026126.56136.50126.56127.69127.696.14%37,121,710
Jan 23, 2026122.00122.58119.50120.30120.30-2.98%18,067,320
Jan 22, 2026125.00126.60119.36123.99123.991.38%24,206,020
Jan 21, 2026120.08125.90120.08122.30122.301.76%20,072,690
Jan 20, 2026122.80125.45118.04120.18120.18-2.29%17,166,730
Jan 19, 2026127.68127.95122.42123.00123.00-1.73%18,286,910
Jan 16, 2026121.40125.62119.60125.16125.164.74%23,599,520
Jan 15, 2026116.51122.40116.51119.50119.502.05%17,408,780
Jan 14, 2026117.00120.10115.81117.10117.101.20%22,318,340
Jan 13, 2026120.00122.35115.71115.71115.71-5.45%24,399,740
Jan 12, 2026124.00125.50118.89122.38122.38-3.99%31,026,810
Jan 9, 2026125.01127.66123.60127.47127.47-0.99%25,796,070
Jan 8, 2026134.00139.33127.43128.75128.75-4.15%32,049,240
Jan 7, 2026133.00137.77128.30134.33134.334.54%31,973,144
Jan 6, 2026129.28133.28128.00128.50128.50-1.52%19,387,520
Jan 5, 2026135.00136.49129.49130.48130.48-0.66%25,174,920
Dec 31, 2025137.50146.19131.10131.35131.35-2.64%32,747,640
Dec 30, 2025125.39142.66124.66134.91134.919.49%38,509,010
Dec 29, 2025123.00129.50122.28123.22123.220.15%22,295,610
Dec 26, 2025116.47127.33116.05123.04123.044.03%28,164,600
Dec 25, 2025120.58124.88117.77118.27118.27-2.27%18,127,290
Dec 24, 2025119.00124.00117.66121.02121.022.05%17,716,331
Dec 23, 2025116.03121.98116.03118.59118.590.88%17,632,080
Dec 22, 2025114.00118.64113.98117.55117.551.36%13,110,810
Dec 19, 2025118.00118.96114.74115.97115.97-3.31%15,411,960
Dec 18, 2025110.00122.00109.50119.94119.947.00%24,480,820
Dec 17, 2025111.11113.10109.31112.09112.090.08%14,862,580
Dec 16, 2025110.02113.38108.65112.00112.001.33%16,550,768
Dec 15, 2025114.98115.18110.53110.53110.53-6.01%18,492,720
Dec 12, 2025119.47122.95116.80117.60117.60-2.73%21,617,940
Dec 11, 2025121.58126.00118.62120.90120.90-1.54%24,172,104
Dec 10, 2025122.58125.50117.42122.79122.79-2.21%23,453,850
Dec 9, 2025121.43127.78119.50125.57125.571.11%24,904,550
Dec 8, 2025115.16127.88113.88124.19124.199.70%30,442,540
Dec 5, 2025119.89119.89112.39113.21113.21-6.92%27,612,640
Dec 4, 2025117.00122.86111.60121.63121.633.96%33,946,540
Dec 3, 2025117.19118.41114.41117.00117.00-0.20%19,525,830
Dec 2, 2025121.00121.98116.78117.23117.23-2.47%21,475,370
Dec 1, 2025129.95130.63119.00120.20120.20-7.54%38,809,220
Nov 28, 2025134.55136.50122.13130.00130.00-3.00%47,166,909