Dosilicon Co. Ltd. Class A 688110
SSE · China · Electronic Technology
CNY 113.81-3.92 (-3.33%)
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 113.81 | -3.33% | CNY 119.00 | CNY 119.50 | CNY 113.80 | 9.82M |
| 2026-09-29 | CNY 117.73 | +0.84% | CNY 116.10 | CNY 119.00 | CNY 115.26 | 10.97M |
| 2026-09-28 | CNY 116.75 | -1.67% | CNY 118.09 | CNY 124.40 | CNY 116.30 | 16.49M |
| 2026-09-24 | CNY 118.73 | -3.20% | CNY 121.50 | CNY 122.00 | CNY 118.63 |
| 9.74M |
| 2026-09-23 | CNY 122.65 | -0.65% | CNY 124.12 | CNY 125.70 | CNY 122.40 | 10.92M |
| 2026-09-22 | CNY 123.45 | +2.44% | CNY 123.00 | CNY 126.56 | CNY 120.88 | 16.29M |
| 2026-09-21 | CNY 120.51 | -1.51% | CNY 123.60 | CNY 123.97 | CNY 119.50 | 13.04M |
| 2026-09-18 | CNY 122.36 | +5.91% | CNY 117.95 | CNY 124.22 | CNY 116.78 | 18.64M |
| 2026-09-17 | CNY 115.53 | -0.23% | CNY 115.53 | CNY 117.21 | CNY 114.66 | 10.70M |
| 2026-09-16 | CNY 115.80 | +4.76% | CNY 111.39 | CNY 116.20 | CNY 109.58 | 12.58M |
| 2026-09-15 | CNY 110.54 | +1.83% | CNY 109.85 | CNY 112.96 | CNY 108.70 | 10.84M |
| 2026-09-14 | CNY 108.55 | -1.57% | CNY 107.83 | CNY 110.62 | CNY 106.88 | 10.36M |
| 2026-09-11 | CNY 110.28 | -3.48% | CNY 112.00 | CNY 112.66 | CNY 106.37 | 18.17M |
| 2026-09-10 | CNY 114.26 | -0.54% | CNY 114.00 | CNY 116.80 | CNY 112.88 | 9.84M |
| 2026-09-09 | CNY 114.88 | -1.07% | CNY 116.50 | CNY 120.44 | CNY 114.60 | 14.29M |
| 2026-09-08 | CNY 116.12 | +0.05% | CNY 115.60 | CNY 119.93 | CNY 114.71 | 15.92M |
| 2026-09-07 | CNY 116.06 | +2.76% | CNY 116.00 | CNY 116.93 | CNY 113.83 | 14.12M |
| 2026-09-04 | CNY 112.94 | -3.55% | CNY 118.32 | CNY 119.58 | CNY 111.74 | 15.40M |
| 2026-09-03 | CNY 117.10 | +0.60% | CNY 117.99 | CNY 118.40 | CNY 114.00 | 13.75M |
| 2026-09-02 | CNY 116.40 | -1.36% | CNY 116.00 | CNY 118.19 | CNY 115.80 | 12.58M |
| 2026-09-01 | CNY 118.00 | -1.54% | CNY 119.83 | CNY 122.22 | CNY 117.32 | 13.10M |
| 2026-08-31 | CNY 119.84 | +4.20% | CNY 112.00 | CNY 120.07 | CNY 111.47 | 18.08M |
| 2026-08-28 | CNY 115.01 | -2.82% | CNY 117.01 | CNY 118.99 | CNY 115.00 | 15.46M |
| 2026-08-27 | CNY 118.35 | +4.37% | CNY 114.44 | CNY 119.74 | CNY 114.00 | 18.58M |
| 2026-08-26 | CNY 113.40 | -0.50% | CNY 114.10 | CNY 115.00 | CNY 110.67 | 14.12M |
| 2026-08-25 | CNY 113.97 | -1.83% | CNY 112.81 | CNY 114.93 | CNY 110.10 | 17.67M |
| 2026-08-24 | CNY 116.10 | -3.81% | CNY 122.51 | CNY 123.50 | CNY 112.80 | 28.03M |
| 2026-08-21 | CNY 120.70 | +5.58% | CNY 114.35 | CNY 122.00 | CNY 113.28 | 20.37M |
| 2026-08-20 | CNY 114.32 | -0.17% | CNY 116.80 | CNY 117.93 | CNY 112.90 | 14.49M |
| 2026-08-19 | CNY 114.51 | -7.76% | CNY 119.00 | CNY 126.00 | CNY 113.91 | 22.17M |
| 2026-08-18 | CNY 124.15 | -1.46% | CNY 126.00 | CNY 128.50 | CNY 122.43 | 16.72M |
| 2026-08-17 | CNY 125.99 | +7.60% | CNY 118.45 | CNY 125.99 | CNY 117.20 | 20.92M |
| 2026-08-14 | CNY 117.09 | +4.08% | CNY 115.00 | CNY 117.66 | CNY 113.88 | 16.77M |
| 2026-08-13 | CNY 112.50 | -1.91% | CNY 116.90 | CNY 118.40 | CNY 112.19 | 15.61M |
| 2026-08-12 | CNY 114.69 | +2.21% | CNY 112.80 | CNY 115.45 | CNY 111.02 | 13.79M |
| 2026-08-11 | CNY 112.21 | -0.94% | CNY 112.01 | CNY 114.77 | CNY 110.90 | 12.24M |
| 2026-08-10 | CNY 113.28 | -2.33% | CNY 115.60 | CNY 116.50 | CNY 110.80 | 16.04M |
| 2026-08-07 | CNY 115.98 | +3.65% | CNY 111.21 | CNY 116.91 | CNY 111.20 | 21.23M |
| 2026-08-06 | CNY 111.90 | +1.80% | CNY 105.98 | CNY 113.52 | CNY 105.92 | 21.45M |
| 2026-08-05 | CNY 109.92 | +8.00% | CNY 102.97 | CNY 111.79 | CNY 102.00 | 23.48M |
| 2026-08-04 | CNY 101.78 | +4.82% | CNY 98.56 | CNY 103.00 | CNY 96.10 | 19.87M |
| 2026-08-03 | CNY 97.10 | -4.94% | CNY 99.50 | CNY 102.99 | CNY 96.28 | 19.74M |
| 2026-07-31 | CNY 102.15 | +0.62% | CNY 114.50 | CNY 114.58 | CNY 101.80 | 28.65M |
| 2026-07-30 | CNY 101.52 | -5.57% | CNY 105.00 | CNY 107.30 | CNY 99.01 | 20.70M |
| 2026-07-29 | CNY 107.51 | +1.42% | CNY 107.00 | CNY 108.60 | CNY 99.11 | 25.04M |
| 2026-07-28 | CNY 106.00 | -7.95% | CNY 111.72 | CNY 114.26 | CNY 104.66 | 17.91M |
| 2026-07-27 | CNY 115.15 | +4.54% | CNY 110.75 | CNY 115.65 | CNY 106.50 | 17.67M |
| 2026-07-24 | CNY 110.15 | -3.29% | CNY 112.76 | CNY 114.18 | CNY 109.50 | 16.13M |
| 2026-07-23 | CNY 113.90 | -5.20% | CNY 122.63 | CNY 123.04 | CNY 112.93 | 23.55M |
| 2026-07-22 | CNY 120.15 | -0.26% | CNY 122.40 | CNY 130.00 | CNY 118.64 | 34.96M |
| 2026-07-21 | CNY 120.46 | +20.00% | CNY 109.59 | CNY 120.46 | CNY 101.11 | 39.50M |
| 2026-07-20 | CNY 100.38 | -14.08% | CNY 121.11 | CNY 121.99 | CNY 94.46 | 37.86M |
| 2026-07-17 | CNY 116.83 | -14.41% | CNY 138.00 | CNY 139.50 | CNY 116.21 | 28.44M |
| 2026-07-16 | CNY 136.50 | -7.35% | CNY 143.83 | CNY 147.78 | CNY 135.10 | 18.82M |
| 2026-07-15 | CNY 147.33 | -5.53% | CNY 159.00 | CNY 161.55 | CNY 145.00 | 18.39M |
| 2026-07-14 | CNY 155.96 | +1.17% | CNY 157.00 | CNY 158.79 | CNY 145.83 | 19.19M |
| 2026-07-13 | CNY 154.15 | -6.01% | CNY 162.00 | CNY 169.88 | CNY 152.88 | 21.00M |
| 2026-07-10 | CNY 164.00 | -7.00% | CNY 178.11 | CNY 180.88 | CNY 164.00 | 22.47M |
| 2026-07-09 | CNY 176.34 | +4.47% | CNY 173.20 | CNY 176.59 | CNY 168.10 | 19.89M |
| 2026-07-08 | CNY 168.80 | -0.22% | CNY 171.00 | CNY 173.80 | CNY 163.00 | 17.70M |
| 2026-07-07 | CNY 169.17 | -3.20% | CNY 172.06 | CNY 176.84 | CNY 166.03 | 16.40M |
| 2026-07-06 | CNY 174.77 | -2.25% | CNY 183.42 | CNY 183.42 | CNY 170.44 | 19.93M |
| 2026-07-03 | CNY 178.80 | +1.53% | CNY 175.00 | CNY 191.38 | CNY 170.34 | 24.58M |
| 2026-07-02 | CNY 176.10 | -8.89% | CNY 182.00 | CNY 189.78 | CNY 175.01 | 28.77M |
| 2026-07-01 | CNY 193.29 | -5.11% | CNY 202.00 | CNY 209.55 | CNY 191.00 | 28.64M |
| 2026-06-30 | CNY 203.70 | +5.38% | CNY 188.44 | CNY 207.60 | CNY 184.67 | 29.26M |
| 2026-06-29 | CNY 193.30 | +1.45% | CNY 186.00 | CNY 194.50 | CNY 182.38 | 35.22M |
| 2026-06-26 | CNY 190.53 | +6.17% | CNY 178.88 | CNY 200.20 | CNY 172.39 | 38.98M |
| 2026-06-25 | CNY 179.45 | +4.50% | CNY 175.40 | CNY 186.88 | CNY 170.73 | 33.99M |
| 2026-06-24 | CNY 171.73 | +6.14% | CNY 161.00 | CNY 172.93 | CNY 160.00 | 31.58M |
| 2026-06-23 | CNY 161.79 | +1.58% | CNY 158.00 | CNY 165.88 | CNY 154.66 | 27.82M |
| 2026-06-22 | CNY 159.28 | +3.15% | CNY 152.80 | CNY 162.00 | CNY 148.01 | 31.08M |
| 2026-06-18 | CNY 154.42 | +0.99% | CNY 160.00 | CNY 162.00 | CNY 151.01 | 27.61M |
| 2026-06-17 | CNY 152.91 | +9.14% | CNY 139.91 | CNY 153.55 | CNY 139.91 | 28.60M |
| 2026-06-16 | CNY 140.10 | +3.87% | CNY 135.00 | CNY 142.85 | CNY 134.10 | 24.20M |
| 2026-06-15 | CNY 134.88 | +7.30% | CNY 126.00 | CNY 135.66 | CNY 122.12 | 26.99M |
| 2026-06-12 | CNY 125.70 | -1.01% | CNY 131.99 | CNY 132.98 | CNY 123.80 | 19.85M |
| 2026-06-11 | CNY 126.98 | -0.46% | CNY 126.00 | CNY 128.98 | CNY 125.20 | 16.15M |
| 2026-06-10 | CNY 127.57 | -0.07% | CNY 126.21 | CNY 133.00 | CNY 125.00 | 18.86M |
| 2026-06-09 | CNY 127.66 | +7.73% | CNY 125.49 | CNY 135.00 | CNY 125.38 | 21.01M |
| 2026-06-08 | CNY 118.50 | -5.95% | CNY 119.71 | CNY 122.81 | CNY 116.74 | 17.74M |
| 2026-06-05 | CNY 126.00 | -4.55% | CNY 128.55 | CNY 131.12 | CNY 125.30 | 16.50M |
| 2026-06-04 | CNY 132.01 | +1.41% | CNY 127.00 | CNY 133.98 | CNY 127.00 | 19.76M |
| 2026-06-03 | CNY 130.17 | +2.90% | CNY 125.07 | CNY 133.79 | CNY 125.07 | 22.50M |
| 2026-06-02 | CNY 126.50 | +0.77% | CNY 127.25 | CNY 129.38 | CNY 124.60 | 17.92M |
| 2026-06-01 | CNY 125.53 | -11.70% | CNY 138.07 | CNY 139.55 | CNY 125.02 | 28.87M |
| 2026-05-29 | CNY 142.16 | -3.82% | CNY 148.96 | CNY 149.60 | CNY 138.04 | 22.86M |
| 2026-05-28 | CNY 147.80 | -0.14% | CNY 146.16 | CNY 149.50 | CNY 143.57 | 19.12M |
| 2026-05-27 | CNY 148.00 | -4.60% | CNY 157.71 | CNY 160.42 | CNY 147.30 | 31.19M |
| 2026-05-26 | CNY 155.13 | -6.88% | CNY 163.61 | CNY 165.00 | CNY 150.10 | 39.09M |