Quechen Silicon Chemical Co., Ltd. Class A 605183
SSE · China · Process Industries
CNY 16.400.00 (0.00%)
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 16.40 | -0.30% | CNY 16.45 | CNY 16.61 | CNY 16.15 | 2.41M |
| 2026-09-29 | CNY 16.45 | +1.29% | CNY 16.49 | CNY 16.56 | CNY 16.18 | 1.23M |
| 2026-09-28 | CNY 16.24 | -1.64% | CNY 16.52 | CNY 16.67 | CNY 16.10 | 1.69M |
| 2026-09-24 | CNY 16.51 | +0.30% | CNY 16.40 | CNY 16.80 | CNY 16.35 | 1.91M |
| 2026-09-23 | CNY 16.46 | +1.23% | CNY 16.26 | CNY 16.60 | CNY 16.12 | 1.80M |
| 2026-09-22 | CNY 16.26 | -1.57% | CNY 16.55 | CNY 16.58 | CNY 16.21 | 1.69M |
| 2026-09-21 | CNY 16.52 | +2.74% | CNY 16.08 | CNY 16.70 | CNY 16.03 | 2.91M |
| 2026-09-18 | CNY 16.08 | +2.62% | CNY 15.58 | CNY 16.20 | CNY 15.58 | 2.97M |
| 2026-09-17 | CNY 15.67 | -0.95% | CNY 15.56 | CNY 15.93 | CNY 15.49 | 2.71M |
| 2026-09-16 | CNY 15.82 | +0.19% | CNY 15.97 | CNY 16.25 | CNY 15.74 | 3.40M |
| 2026-09-15 | CNY 15.79 | -1.93% | CNY 16.08 | CNY 16.08 | CNY 15.70 | 1.46M |
| 2026-09-14 | CNY 16.10 | +1.51% | CNY 15.68 | CNY 16.24 | CNY 15.68 | 2.67M |
| 2026-09-11 | CNY 15.86 | +0.63% | CNY 15.62 | CNY 15.97 | CNY 15.32 | 3.02M |
| 2026-09-10 | CNY 15.76 | -3.19% | CNY 16.20 | CNY 16.20 | CNY 15.76 | 2.10M |
| 2026-09-09 | CNY 16.28 | -1.93% | CNY 16.64 | CNY 16.64 | CNY 16.08 | 3.08M |
| 2026-09-08 | CNY 16.60 | +4.73% | CNY 15.89 | CNY 16.79 | CNY 15.84 | 5.26M |
| 2026-09-07 | CNY 15.85 | +1.73% | CNY 15.73 | CNY 15.99 | CNY 15.47 | 2.72M |
| 2026-09-04 | CNY 15.58 | +0.06% | CNY 15.59 | CNY 15.83 | CNY 15.47 | 1.92M |
| 2026-09-03 | CNY 15.57 | -1.64% | CNY 15.83 | CNY 15.90 | CNY 15.51 | 2.51M |
| 2026-09-02 | CNY 15.83 | +1.28% | CNY 15.61 | CNY 16.00 | CNY 15.33 | 4.32M |
| 2026-09-01 | CNY 15.63 | +3.85% | CNY 15.01 | CNY 15.84 | CNY 14.95 | 5.12M |
| 2026-08-31 | CNY 15.05 | -0.40% | CNY 15.11 | CNY 15.16 | CNY 14.91 | 2.07M |
| 2026-08-28 | CNY 15.11 | +0.87% | CNY 14.91 | CNY 15.15 | CNY 14.80 | 2.84M |
| 2026-08-27 | CNY 14.98 | -0.47% | CNY 14.92 | CNY 15.08 | CNY 14.70 | 3.42M |
| 2026-08-26 | CNY 15.05 | +5.61% | CNY 14.41 | CNY 15.38 | CNY 14.41 | 7.87M |
| 2026-08-25 | CNY 14.25 | -1.18% | CNY 14.37 | CNY 14.48 | CNY 14.21 | 1.78M |
| 2026-08-24 | CNY 14.42 | +0.21% | CNY 14.40 | CNY 14.56 | CNY 14.33 | 713.80K |
| 2026-08-21 | CNY 14.39 | -1.03% | CNY 14.54 | CNY 14.54 | CNY 14.25 | 752.40K |
| 2026-08-20 | CNY 14.54 | +1.32% | CNY 14.45 | CNY 14.62 | CNY 14.40 | 890.20K |
| 2026-08-19 | CNY 14.35 | -2.25% | CNY 14.65 | CNY 14.67 | CNY 14.32 | 1.23M |
| 2026-08-18 | CNY 14.68 | -0.94% | CNY 14.80 | CNY 14.90 | CNY 14.64 | 1.00M |
| 2026-08-17 | CNY 14.82 | +1.86% | CNY 14.45 | CNY 14.90 | CNY 14.42 | 1.38M |
| 2026-08-14 | CNY 14.55 | +0.14% | CNY 14.54 | CNY 14.68 | CNY 14.41 | 741.10K |
| 2026-08-13 | CNY 14.53 | -1.69% | CNY 14.82 | CNY 14.84 | CNY 14.51 | 1.90M |
| 2026-08-12 | CNY 14.78 | -0.20% | CNY 14.81 | CNY 14.85 | CNY 14.70 | 854.59K |
| 2026-08-11 | CNY 14.81 | -1.13% | CNY 15.03 | CNY 15.06 | CNY 14.81 | 1.23M |
| 2026-08-10 | CNY 14.98 | +4.46% | CNY 14.40 | CNY 15.01 | CNY 14.33 | 2.89M |
| 2026-08-07 | CNY 14.34 | -1.10% | CNY 14.50 | CNY 14.50 | CNY 14.29 | 953.30K |
| 2026-08-06 | CNY 14.50 | -0.68% | CNY 14.60 | CNY 14.60 | CNY 14.30 | 2.17M |
| 2026-08-05 | CNY 14.60 | +0.21% | CNY 14.57 | CNY 14.64 | CNY 14.50 | 1.28M |
| 2026-08-04 | CNY 14.57 | -1.35% | CNY 14.77 | CNY 14.78 | CNY 14.56 | 1.40M |
| 2026-08-03 | CNY 14.77 | +1.65% | CNY 14.39 | CNY 14.87 | CNY 14.39 | 1.26M |
| 2026-07-31 | CNY 14.53 | +0.48% | CNY 14.51 | CNY 14.57 | CNY 14.41 | 1.30M |
| 2026-07-30 | CNY 14.46 | +1.40% | CNY 14.26 | CNY 14.55 | CNY 14.25 | 1.45M |
| 2026-07-29 | CNY 14.26 | +1.71% | CNY 13.92 | CNY 14.46 | CNY 13.92 | 1.97M |
| 2026-07-28 | CNY 14.02 | +0.86% | CNY 13.95 | CNY 14.04 | CNY 13.84 | 1.04M |
| 2026-07-27 | CNY 13.90 | +2.43% | CNY 13.57 | CNY 13.98 | CNY 13.57 | 1.22M |
| 2026-07-24 | CNY 13.57 | -2.51% | CNY 13.89 | CNY 14.01 | CNY 13.55 | 1.16M |
| 2026-07-23 | CNY 13.92 | +1.75% | CNY 13.60 | CNY 13.94 | CNY 13.60 | 1.27M |
| 2026-07-22 | CNY 13.68 | -1.37% | CNY 13.87 | CNY 13.88 | CNY 13.49 | 1.73M |
| 2026-07-21 | CNY 13.87 | +0.43% | CNY 13.82 | CNY 13.96 | CNY 13.64 | 1.94M |
| 2026-07-20 | CNY 13.81 | -1.36% | CNY 14.20 | CNY 14.20 | CNY 13.68 | 2.27M |
| 2026-07-17 | CNY 14.00 | -0.78% | CNY 14.07 | CNY 14.31 | CNY 13.85 | 2.23M |
| 2026-07-16 | CNY 14.11 | -1.88% | CNY 14.33 | CNY 14.37 | CNY 14.06 | 1.22M |
| 2026-07-15 | CNY 14.38 | +2.57% | CNY 14.20 | CNY 14.42 | CNY 13.93 | 1.25M |
| 2026-07-14 | CNY 14.02 | +1.52% | CNY 13.73 | CNY 14.08 | CNY 13.70 | 1.32M |
| 2026-07-13 | CNY 13.81 | -3.49% | CNY 14.21 | CNY 14.28 | CNY 13.77 | 1.81M |
| 2026-07-10 | CNY 14.31 | +0.42% | CNY 14.15 | CNY 14.46 | CNY 14.05 | 1.60M |
| 2026-07-09 | CNY 14.25 | -2.60% | CNY 14.63 | CNY 14.65 | CNY 14.15 | 2.69M |
| 2026-07-08 | CNY 14.63 | -2.92% | CNY 14.89 | CNY 15.08 | CNY 14.61 | 2.42M |
| 2026-07-07 | CNY 15.07 | -1.57% | CNY 15.20 | CNY 15.80 | CNY 14.69 | 3.92M |
| 2026-07-06 | CNY 15.31 | +2.13% | CNY 14.88 | CNY 15.55 | CNY 14.87 | 2.47M |
| 2026-07-03 | CNY 14.99 | -1.32% | CNY 15.08 | CNY 15.34 | CNY 14.96 | 2.60M |
| 2026-07-02 | CNY 15.19 | +0.86% | CNY 14.91 | CNY 15.55 | CNY 14.87 | 2.40M |
| 2026-07-01 | CNY 15.06 | +2.17% | CNY 14.74 | CNY 15.33 | CNY 14.65 | 2.98M |
| 2026-06-30 | CNY 14.74 | -2.32% | CNY 15.00 | CNY 15.04 | CNY 14.58 | 3.03M |
| 2026-06-29 | CNY 15.09 | -6.04% | CNY 15.90 | CNY 16.00 | CNY 14.84 | 4.76M |
| 2026-06-26 | CNY 16.06 | -3.25% | CNY 16.26 | CNY 16.73 | CNY 16.02 | 5.18M |
| 2026-06-25 | CNY 16.60 | +6.75% | CNY 15.60 | CNY 16.68 | CNY 15.02 | 7.93M |
| 2026-06-24 | CNY 15.55 | +2.78% | CNY 15.05 | CNY 15.96 | CNY 15.02 | 3.62M |
| 2026-06-23 | CNY 15.13 | +1.68% | CNY 14.88 | CNY 15.40 | CNY 14.87 | 2.52M |
| 2026-06-22 | CNY 14.88 | +0.54% | CNY 14.73 | CNY 15.02 | CNY 14.20 | 2.74M |
| 2026-06-18 | CNY 14.80 | -1.20% | CNY 15.01 | CNY 15.01 | CNY 14.72 | 1.13M |
| 2026-06-17 | CNY 14.98 | -1.19% | CNY 14.84 | CNY 15.10 | CNY 14.84 | 1.14M |
| 2026-06-16 | CNY 15.16 | -1.56% | CNY 15.40 | CNY 15.43 | CNY 15.01 | 1.62M |
| 2026-06-15 | CNY 15.40 | +4.90% | CNY 15.05 | CNY 15.75 | CNY 14.95 | 3.37M |
| 2026-06-12 | CNY 14.68 | +2.23% | CNY 14.42 | CNY 14.71 | CNY 14.33 | 2.10M |
| 2026-06-11 | CNY 14.36 | -2.64% | CNY 14.45 | CNY 14.49 | CNY 14.15 | 1.42M |
| 2026-06-10 | CNY 14.75 | -0.61% | CNY 14.85 | CNY 14.91 | CNY 14.62 | 1.77M |
| 2026-06-09 | CNY 14.84 | +0.41% | CNY 14.93 | CNY 15.00 | CNY 14.73 | 1.44M |
| 2026-06-08 | CNY 14.78 | -3.02% | CNY 15.18 | CNY 15.21 | CNY 14.62 | 1.81M |
| 2026-06-05 | CNY 15.24 | +0.46% | CNY 15.21 | CNY 15.39 | CNY 15.04 | 1.62M |
| 2026-06-04 | CNY 15.17 | -0.59% | CNY 15.25 | CNY 15.26 | CNY 15.01 | 1.68M |
| 2026-06-03 | CNY 15.26 | -1.23% | CNY 15.41 | CNY 15.47 | CNY 15.01 | 2.43M |
| 2026-06-02 | CNY 15.45 | -3.38% | CNY 15.76 | CNY 15.90 | CNY 15.24 | 3.71M |
| 2026-06-01 | CNY 15.99 | -1.05% | CNY 16.18 | CNY 16.20 | CNY 15.62 | 3.33M |
| 2026-05-29 | CNY 16.16 | +2.86% | CNY 15.65 | CNY 16.85 | CNY 15.60 | 4.50M |
| 2026-05-28 | CNY 15.71 | -1.01% | CNY 15.90 | CNY 15.98 | CNY 15.33 | 2.34M |
| 2026-05-27 | CNY 15.87 | -1.73% | CNY 16.05 | CNY 16.19 | CNY 15.76 | 1.78M |
| 2026-05-26 | CNY 16.15 | +0.37% | CNY 16.06 | CNY 16.19 | CNY 15.88 | 1.44M |