Xinyaqiang Silicon Chemistry Co., Ltd. Class A 603155
SSE · China · Process Industries
CNY 14.46-0.32 (-2.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.46 | -2.17% | CNY 14.79 | CNY 15.07 | CNY 14.41 | 8.91M |
| 2026-09-29 | CNY 14.78 | +3.65% | CNY 14.23 | CNY 15.32 | CNY 14.01 | 12.32M |
| 2026-09-28 | CNY 14.26 | -6.49% | CNY 15.16 | CNY 15.26 | CNY 14.11 | 12.40M |
| 2026-09-24 | CNY 15.25 | -2.12% | CNY 15.42 | CNY 15.79 | CNY 15.25 | 10.31M |
| 2026-09-23 | CNY 15.58 | +1.90% | CNY 15.23 | CNY 15.74 | CNY 15.16 | 15.58M |
| 2026-09-22 | CNY 15.29 | -0.52% | CNY 15.40 | CNY 15.90 | CNY 15.18 | 14.30M |
| 2026-09-21 | CNY 15.37 | +1.86% | CNY 15.10 | CNY 15.49 | CNY 15.09 | 16.99M |
| 2026-09-18 | CNY 15.09 | +1.00% | CNY 15.25 | CNY 15.30 | CNY 14.93 | 18.20M |
| 2026-09-17 | CNY 14.94 | -2.99% | CNY 15.63 | CNY 15.98 | CNY 14.87 | 38.12M |
| 2026-09-16 | CNY 15.40 | +10.00% | CNY 13.86 | CNY 15.40 | CNY 13.74 | 26.28M |
| 2026-09-15 | CNY 14.00 | +4.48% | CNY 13.28 | CNY 14.07 | CNY 13.26 | 10.69M |
| 2026-09-14 | CNY 13.40 | +1.52% | CNY 13.02 | CNY 13.50 | CNY 12.90 | 4.66M |
| 2026-09-11 | CNY 13.20 | -1.64% | CNY 13.35 | CNY 13.35 | CNY 12.85 | 6.45M |
| 2026-09-10 | CNY 13.42 | -2.04% | CNY 13.63 | CNY 13.71 | CNY 13.40 | 5.37M |
| 2026-09-09 | CNY 13.70 | -1.51% | CNY 13.83 | CNY 14.22 | CNY 13.65 | 5.92M |
| 2026-09-08 | CNY 13.91 | +2.35% | CNY 13.63 | CNY 13.96 | CNY 13.61 | 7.66M |
| 2026-09-07 | CNY 13.59 | +0.89% | CNY 13.50 | CNY 13.68 | CNY 13.40 | 6.65M |
| 2026-09-04 | CNY 13.47 | -4.06% | CNY 14.00 | CNY 14.19 | CNY 13.34 | 12.84M |
| 2026-09-03 | CNY 14.04 | +1.08% | CNY 13.89 | CNY 14.27 | CNY 13.54 | 10.62M |
| 2026-09-02 | CNY 13.89 | +0.65% | CNY 13.67 | CNY 14.07 | CNY 13.51 | 8.53M |
| 2026-09-01 | CNY 13.80 | -1.78% | CNY 14.04 | CNY 14.04 | CNY 13.64 | 6.21M |
| 2026-08-31 | CNY 14.05 | -0.57% | CNY 13.95 | CNY 14.05 | CNY 13.67 | 7.02M |
| 2026-08-28 | CNY 14.13 | +2.17% | CNY 13.71 | CNY 14.40 | CNY 13.69 | 9.29M |
| 2026-08-27 | CNY 13.83 | +4.30% | CNY 13.26 | CNY 13.89 | CNY 13.25 | 8.41M |
| 2026-08-26 | CNY 13.26 | -1.04% | CNY 13.36 | CNY 13.43 | CNY 13.12 | 5.76M |
| 2026-08-25 | CNY 13.40 | -3.04% | CNY 13.59 | CNY 13.68 | CNY 13.06 | 8.86M |
| 2026-08-24 | CNY 13.82 | +0.51% | CNY 13.68 | CNY 14.09 | CNY 13.48 | 8.85M |
| 2026-08-21 | CNY 13.75 | +1.18% | CNY 13.59 | CNY 13.76 | CNY 13.28 | 5.66M |
| 2026-08-20 | CNY 13.59 | -1.66% | CNY 13.94 | CNY 14.00 | CNY 13.53 | 6.88M |
| 2026-08-19 | CNY 13.82 | -5.73% | CNY 14.45 | CNY 14.53 | CNY 13.71 | 9.68M |
| 2026-08-18 | CNY 14.66 | +1.24% | CNY 14.41 | CNY 14.77 | CNY 14.36 | 10.69M |
| 2026-08-17 | CNY 14.48 | +3.28% | CNY 14.10 | CNY 14.50 | CNY 13.93 | 11.38M |
| 2026-08-14 | CNY 14.02 | +2.56% | CNY 13.62 | CNY 14.02 | CNY 13.62 | 7.39M |
| 2026-08-13 | CNY 13.67 | -2.77% | CNY 14.16 | CNY 14.35 | CNY 13.67 | 8.50M |
| 2026-08-12 | CNY 14.06 | +1.37% | CNY 13.89 | CNY 14.23 | CNY 13.83 | 8.53M |
| 2026-08-11 | CNY 13.87 | -1.63% | CNY 14.08 | CNY 14.12 | CNY 13.77 | 8.91M |
| 2026-08-10 | CNY 14.10 | +0.14% | CNY 14.10 | CNY 14.24 | CNY 13.84 | 10.41M |
| 2026-08-07 | CNY 14.08 | +3.53% | CNY 13.68 | CNY 14.14 | CNY 13.37 | 12.98M |
| 2026-08-06 | CNY 13.60 | +3.26% | CNY 13.12 | CNY 13.71 | CNY 13.00 | 11.71M |
| 2026-08-05 | CNY 13.17 | +4.28% | CNY 12.60 | CNY 13.27 | CNY 12.55 | 11.71M |
| 2026-08-04 | CNY 12.63 | +4.81% | CNY 12.25 | CNY 12.70 | CNY 12.16 | 10.93M |
| 2026-08-03 | CNY 12.05 | -0.82% | CNY 12.16 | CNY 12.22 | CNY 11.93 | 8.08M |
| 2026-07-31 | CNY 12.15 | +3.05% | CNY 12.22 | CNY 12.68 | CNY 12.12 | 14.06M |
| 2026-07-30 | CNY 11.79 | -6.65% | CNY 12.49 | CNY 12.62 | CNY 11.73 | 13.65M |
| 2026-07-29 | CNY 12.63 | -1.64% | CNY 12.81 | CNY 12.96 | CNY 12.20 | 14.54M |
| 2026-07-28 | CNY 12.84 | -6.21% | CNY 13.44 | CNY 14.03 | CNY 12.69 | 14.66M |
| 2026-07-27 | CNY 13.69 | +6.54% | CNY 12.80 | CNY 13.69 | CNY 12.61 | 14.61M |
| 2026-07-24 | CNY 12.85 | -0.39% | CNY 12.76 | CNY 13.26 | CNY 12.64 | 9.56M |
| 2026-07-23 | CNY 12.90 | -0.46% | CNY 13.09 | CNY 13.32 | CNY 12.71 | 10.07M |
| 2026-07-22 | CNY 12.96 | -4.71% | CNY 13.26 | CNY 13.93 | CNY 12.88 | 15.41M |
| 2026-07-21 | CNY 13.60 | +6.17% | CNY 12.81 | CNY 13.60 | CNY 11.53 | 22.25M |
| 2026-07-20 | CNY 12.81 | -9.98% | CNY 14.51 | CNY 14.80 | CNY 12.81 | 20.18M |
| 2026-07-17 | CNY 14.23 | -8.55% | CNY 15.34 | CNY 16.35 | CNY 14.05 | 18.82M |
| 2026-07-16 | CNY 15.56 | -8.88% | CNY 16.24 | CNY 17.14 | CNY 15.41 | 19.18M |
| 2026-07-15 | CNY 17.08 | +1.06% | CNY 17.18 | CNY 17.35 | CNY 16.00 | 19.54M |
| 2026-07-14 | CNY 16.90 | -3.73% | CNY 16.88 | CNY 17.17 | CNY 16.11 | 23.74M |
| 2026-07-13 | CNY 17.55 | -10.01% | CNY 18.40 | CNY 18.68 | CNY 17.55 | 26.53M |
| 2026-07-10 | CNY 19.50 | +10.00% | CNY 18.48 | CNY 19.50 | CNY 18.26 | 15.48M |
| 2026-07-09 | CNY 17.73 | +0.08% | CNY 17.70 | CNY 18.26 | CNY 17.09 | 23.27M |
| 2026-07-08 | CNY 17.72 | -5.55% | CNY 18.75 | CNY 18.83 | CNY 17.60 | 25.15M |
| 2026-07-07 | CNY 18.76 | -8.01% | CNY 20.69 | CNY 20.73 | CNY 18.56 | 37.53M |
| 2026-07-06 | CNY 20.39 | +10.01% | CNY 18.95 | CNY 20.39 | CNY 18.68 | 18.08M |
| 2026-07-03 | CNY 18.54 | -6.54% | CNY 19.64 | CNY 20.00 | CNY 18.47 | 32.61M |
| 2026-07-02 | CNY 19.83 | -4.86% | CNY 19.74 | CNY 21.36 | CNY 18.77 | 39.75M |
| 2026-07-01 | CNY 20.85 | +5.77% | CNY 19.21 | CNY 21.37 | CNY 19.14 | 43.33M |
| 2026-06-30 | CNY 19.71 | +2.55% | CNY 18.34 | CNY 21.10 | CNY 18.14 | 51.38M |
| 2026-06-29 | CNY 19.22 | +9.98% | CNY 17.93 | CNY 19.22 | CNY 17.45 | 48.16M |
| 2026-06-26 | CNY 17.48 | +9.98% | CNY 15.88 | CNY 17.48 | CNY 15.63 | 30.38M |
| 2026-06-25 | CNY 15.89 | +1.05% | CNY 15.53 | CNY 16.10 | CNY 15.53 | 26.19M |
| 2026-06-24 | CNY 15.72 | +8.31% | CNY 14.30 | CNY 15.97 | CNY 14.08 | 34.58M |
| 2026-06-23 | CNY 14.52 | -3.62% | CNY 15.09 | CNY 15.24 | CNY 14.37 | 20.79M |
| 2026-06-22 | CNY 15.06 | -5.29% | CNY 15.78 | CNY 15.78 | CNY 14.68 | 32.42M |
| 2026-06-18 | CNY 15.90 | -7.24% | CNY 16.55 | CNY 16.56 | CNY 15.43 | 31.30M |
| 2026-06-17 | CNY 17.14 | +7.06% | CNY 15.68 | CNY 17.19 | CNY 15.52 | 39.71M |
| 2026-06-16 | CNY 16.01 | +3.99% | CNY 15.30 | CNY 16.21 | CNY 15.04 | 36.06M |
| 2026-06-15 | CNY 15.40 | -1.24% | CNY 14.90 | CNY 15.59 | CNY 14.83 | 36.16M |
| 2026-06-12 | CNY 15.59 | -9.99% | CNY 16.41 | CNY 17.16 | CNY 15.59 | 45.13M |
| 2026-06-11 | CNY 17.32 | +9.98% | CNY 16.21 | CNY 17.32 | CNY 16.17 | 54.90M |
| 2026-06-10 | CNY 15.75 | +10.02% | CNY 14.21 | CNY 15.75 | CNY 14.14 | 16.27M |
| 2026-06-09 | CNY 14.32 | +5.81% | CNY 13.54 | CNY 14.39 | CNY 13.54 | 17.11M |
| 2026-06-08 | CNY 13.53 | -1.11% | CNY 13.37 | CNY 14.03 | CNY 13.16 | 11.79M |
| 2026-06-05 | CNY 13.68 | +0.71% | CNY 13.48 | CNY 13.95 | CNY 13.29 | 11.16M |
| 2026-06-04 | CNY 13.59 | +1.13% | CNY 13.17 | CNY 13.74 | CNY 13.17 | 13.67M |
| 2026-06-03 | CNY 13.43 | +5.87% | CNY 12.69 | CNY 13.94 | CNY 12.68 | 16.30M |
| 2026-06-02 | CNY 12.69 | +1.10% | CNY 12.54 | CNY 12.79 | CNY 12.19 | 6.87M |
| 2026-06-01 | CNY 12.55 | +1.96% | CNY 12.28 | CNY 12.90 | CNY 12.02 | 9.83M |
| 2026-05-29 | CNY 12.31 | -7.32% | CNY 13.20 | CNY 13.45 | CNY 12.27 | 10.76M |
| 2026-05-28 | CNY 13.28 | +1.96% | CNY 12.97 | CNY 13.36 | CNY 12.79 | 7.03M |
| 2026-05-27 | CNY 13.03 | -3.47% | CNY 13.48 | CNY 13.63 | CNY 12.97 | 11.36M |
| 2026-05-26 | CNY 13.50 | -2.54% | CNY 13.71 | CNY 13.71 | CNY 13.32 | 10.29M |