Skip to main content
Jinsanjiang (Zhaoqing) Silicon Material Company Limited (SHE:301059)
China flag China · Delayed Price · Currency is CNY
14.49
+0.26 (1.83%)
At close: Apr 29, 2026

SHE:301059 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2614.5014.2114.4914.491.83%3,493,031
Apr 28, 202614.3014.4014.2214.2314.23-0.84%3,035,570
Apr 27, 202614.2614.3614.0914.3514.352.43%2,990,940
Apr 24, 202613.9514.1813.8114.0114.01-2,683,480
Apr 23, 202614.2814.3613.9714.0114.01-1.75%2,496,393
Apr 22, 202614.3514.4314.2514.2614.26-1.04%2,798,000
Apr 21, 202614.4014.4314.2914.4114.410.14%2,315,790
Apr 20, 202614.2414.4014.1414.3914.391.05%2,310,290
Apr 17, 202614.1614.2814.0214.2414.240.49%2,423,448
Apr 16, 202613.9014.1813.7914.1714.172.31%2,538,288
Apr 15, 202614.0514.0513.8013.8513.85-0.93%2,016,454
Apr 14, 202614.0514.0913.7913.9813.98-0.29%2,387,960
Apr 13, 202614.0114.0513.9014.0214.02-0.43%2,211,200
Apr 10, 202613.9514.1313.8914.0814.081.22%2,410,480
Apr 9, 202613.9514.0613.8213.9113.91-0.57%2,985,600
Apr 8, 202613.8013.9913.7213.9913.993.48%3,408,185
Apr 7, 202613.3013.5413.2013.5213.522.35%2,533,500
Apr 3, 202613.5913.6213.1013.2113.21-2.15%2,898,714
Apr 2, 202613.5713.7213.3813.5013.50-1.17%2,266,450
Apr 1, 202613.6013.6713.4613.6613.662.02%2,369,050
Mar 31, 202613.4313.6813.3513.3913.39-0.59%2,960,780
Mar 30, 202613.4013.6413.3313.4713.47-1.39%2,901,679
Mar 27, 202613.0513.6613.0513.6613.662.40%3,334,535
Mar 26, 202613.3213.5813.2113.3413.34-0.07%2,952,606
Mar 25, 202613.3113.4513.1913.3513.351.21%3,717,830
Mar 24, 202612.9213.1912.6113.1913.195.02%5,157,100
Mar 23, 202613.3013.4312.4312.5612.56-7.78%6,454,699
Mar 20, 202614.2514.2513.5913.6213.62-3.40%4,646,860
Mar 19, 202614.4514.5114.0314.1014.10-3.09%3,935,480
Mar 18, 202614.4914.5614.2514.5514.551.25%2,681,960
Mar 17, 202614.7514.9014.3314.3714.37-2.91%3,611,066
Mar 16, 202614.9815.0614.5314.8014.80-1.20%5,590,570
Mar 13, 202615.0415.3514.9314.9814.98-1.12%4,686,250
Mar 12, 202615.6315.6415.0515.1515.15-2.32%6,446,179
Mar 11, 202615.6315.6515.3415.5115.51-0.58%5,483,579
Mar 10, 202615.2015.6315.2015.6015.602.90%6,086,844
Mar 9, 202615.2015.4014.9015.1615.16-0.92%6,422,767
Mar 6, 202615.0515.3314.8515.3015.301.73%7,197,262
Mar 5, 202614.9415.1314.8815.0415.042.04%5,814,510
Mar 4, 202614.4114.8314.4114.7414.740.89%5,540,010
Mar 3, 202615.2715.2914.5914.6114.61-3.82%9,053,316
Mar 2, 202615.1515.6115.0915.1915.190.07%12,386,795
Feb 27, 202615.0915.2014.9015.1815.182.15%9,097,520
Feb 26, 202614.7115.0814.6814.8614.861.16%7,891,574
Feb 25, 202614.7714.8614.5714.6914.69-0.41%6,890,730
Feb 24, 202614.5514.8114.4114.7514.752.57%8,516,368
Feb 13, 202614.2514.5514.1614.3814.381.05%7,518,795
Feb 12, 202614.4514.4914.1914.2314.23-1.66%7,894,304
Feb 11, 202614.5414.7614.3014.4714.47-0.55%8,972,124
Feb 10, 202614.6214.9914.5114.5514.55-2.15%10,887,310
Feb 9, 202615.0315.1814.7914.8714.87-2.75%15,782,774
Feb 6, 202615.0016.0014.5315.2915.290.92%25,240,315
Feb 5, 202614.1616.0814.1215.1515.157.45%27,464,370
Feb 4, 202614.1014.5613.9914.1014.101.81%9,159,600
Feb 3, 202613.7213.8713.4913.8513.851.69%4,555,631
Feb 2, 202613.6014.0513.4513.6213.62-0.58%6,264,910
Jan 30, 202613.4513.7913.3513.7013.701.18%5,115,052
Jan 29, 202613.7614.0013.4513.5413.54-1.60%5,851,087
Jan 28, 202613.8014.1213.6613.7613.760.15%4,996,148
Jan 27, 202613.8613.8913.4213.7413.74-0.65%5,378,082
Jan 26, 202614.0314.0813.7113.8313.83-1.71%5,713,770
Jan 23, 202613.8814.1213.7114.0714.071.81%6,765,253
Jan 22, 202613.9013.9013.7213.8213.82-0.50%5,136,946
Jan 21, 202613.5113.9713.4013.8913.891.24%8,945,803
Jan 20, 202613.1413.7613.0613.7213.724.41%13,339,930
Jan 19, 202612.9913.1912.9713.1413.140.77%4,862,680
Jan 16, 202613.2513.2612.9613.0413.04-1.21%7,249,732
Jan 15, 202613.2213.8012.9013.2013.20-1.20%11,849,950
Jan 14, 202612.8313.3612.7713.3613.363.65%9,822,641
Jan 13, 202612.6812.9212.6212.8912.891.50%5,422,978
Jan 12, 202612.6912.7112.5412.7012.700.40%3,306,840
Jan 9, 202612.6012.7212.5412.6512.650.16%2,897,560
Jan 8, 202612.5712.6512.5112.6312.630.48%3,103,150
Jan 7, 202612.7512.7812.5112.5712.57-1.33%3,059,060
Jan 6, 202612.8612.9412.6612.7412.74-0.93%3,455,780
Jan 5, 202612.6212.9912.6112.8612.862.06%5,171,660
Dec 31, 202512.6912.7212.4812.6012.60-0.55%2,292,143
Dec 30, 202512.8812.8812.6212.6712.67-1.63%2,184,868
Dec 29, 202512.8212.9512.7512.8812.880.16%2,382,893
Dec 26, 202512.9513.1412.8212.8612.86-0.77%2,455,060
Dec 25, 202512.9313.0012.8612.9612.960.08%2,167,590
Dec 24, 202512.9513.0412.8212.9512.950.47%2,462,540
Dec 23, 202512.8513.0012.7012.8912.890.39%2,077,630
Dec 22, 202512.8712.9512.7612.8412.840.08%2,321,946
Dec 19, 202512.5512.8912.5012.8312.832.31%2,239,768
Dec 18, 202512.2512.6612.2012.5412.542.12%2,640,300
Dec 17, 202512.3012.3712.0812.2812.28-0.57%2,412,090
Dec 16, 202512.4612.5912.3312.3512.35-1.28%2,366,750
Dec 15, 202512.1612.5412.1512.5112.512.54%3,469,995
Dec 12, 202512.3312.5412.1412.2012.20-1.29%2,879,900
Dec 11, 202512.7112.7512.3512.3612.36-2.75%3,221,450
Dec 10, 202512.7012.9012.6612.7112.71-0.16%2,379,950
Dec 9, 202512.6612.9212.6512.7312.730.08%2,847,200
Dec 8, 202512.7612.8412.6312.7212.72-0.08%3,128,490
Dec 5, 202512.6212.8012.5312.7312.730.39%2,394,900
Dec 4, 202512.9112.9312.6112.6812.68-2.31%3,325,700
Dec 3, 202512.9513.0512.8412.9812.980.62%3,858,740
Dec 2, 202512.8812.9912.7212.9012.900.16%4,765,010
Dec 1, 202513.1613.1712.8112.8812.88-2.13%10,501,670
Nov 28, 202512.6713.5612.5413.1613.164.20%10,324,420