National Silicon Industry Group Co. Ltd. Class A 688126
SSE · China · Electronic Technology
CNY 23.38-0.28 (-1.18%)
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 23.38 | -1.18% | CNY 23.83 | CNY 23.95 | CNY 23.20 | 33.36M |
| 2026-09-29 | CNY 23.66 | -0.71% | CNY 23.55 | CNY 24.00 | CNY 23.38 | 36.85M |
| 2026-09-28 | CNY 23.83 | -3.91% | CNY 24.40 | CNY 24.70 | CNY 23.73 | 58.43M |
| 2026-09-24 | CNY 24.80 | -0.32% | CNY 25.40 | CNY 25.74 | CNY 24.76 | 70.27M |
| 2026-09-23 | CNY 24.88 | +0.57% | CNY 24.80 | CNY 25.05 | CNY 24.47 | 42.53M |
| 2026-09-22 | CNY 24.74 | +0.32% | CNY 24.98 | CNY 25.35 | CNY 24.53 | 54.72M |
| 2026-09-21 | CNY 24.66 | +1.02% | CNY 24.58 | CNY 24.81 | CNY 24.23 | 50.20M |
| 2026-09-18 | CNY 24.41 | +3.08% | CNY 24.36 | CNY 24.55 | CNY 23.71 | 69.91M |
| 2026-09-17 | CNY 23.68 | -0.55% | CNY 23.79 | CNY 24.28 | CNY 23.45 | 68.41M |
| 2026-09-16 | CNY 23.81 | +8.62% | CNY 21.87 | CNY 23.96 | CNY 21.84 | 91.62M |
| 2026-09-15 | CNY 21.92 | -0.09% | CNY 21.94 | CNY 22.42 | CNY 21.67 | 38.62M |
| 2026-09-14 | CNY 21.94 | -0.81% | CNY 21.88 | CNY 22.29 | CNY 21.50 | 33.61M |
| 2026-09-11 | CNY 22.12 | -1.21% | CNY 22.00 | CNY 22.23 | CNY 21.48 | 42.60M |
| 2026-09-10 | CNY 22.39 | -0.84% | CNY 22.50 | CNY 22.66 | CNY 22.06 | 25.76M |
| 2026-09-09 | CNY 22.58 | -1.05% | CNY 23.08 | CNY 23.26 | CNY 22.49 | 32.44M |
| 2026-09-08 | CNY 22.82 | -1.34% | CNY 23.10 | CNY 23.36 | CNY 22.78 | 35.01M |
| 2026-09-07 | CNY 23.13 | +2.39% | CNY 22.88 | CNY 23.35 | CNY 22.53 | 42.04M |
| 2026-09-04 | CNY 22.59 | -3.59% | CNY 23.65 | CNY 23.86 | CNY 22.40 | 50.69M |
| 2026-09-03 | CNY 23.43 | -0.09% | CNY 23.63 | CNY 23.80 | CNY 23.20 | 33.77M |
| 2026-09-02 | CNY 23.45 | -2.66% | CNY 23.80 | CNY 24.00 | CNY 23.36 | 38.14M |
| 2026-09-01 | CNY 24.09 | -2.47% | CNY 24.68 | CNY 24.82 | CNY 24.02 | 45.41M |
| 2026-08-31 | CNY 24.70 | +0.78% | CNY 23.83 | CNY 24.72 | CNY 23.77 | 44.66M |
| 2026-08-28 | CNY 24.51 | -2.82% | CNY 25.00 | CNY 25.28 | CNY 24.50 | 50.01M |
| 2026-08-27 | CNY 25.22 | +4.00% | CNY 24.45 | CNY 25.39 | CNY 24.23 | 63.25M |
| 2026-08-26 | CNY 24.25 | +0.37% | CNY 24.03 | CNY 24.79 | CNY 24.03 | 49.01M |
| 2026-08-25 | CNY 24.16 | -2.30% | CNY 24.00 | CNY 24.52 | CNY 23.02 | 61.91M |
| 2026-08-24 | CNY 24.73 | +0.41% | CNY 24.85 | CNY 25.10 | CNY 24.01 | 64.89M |
| 2026-08-21 | CNY 24.63 | +0.74% | CNY 24.45 | CNY 25.15 | CNY 23.93 | 64.01M |
| 2026-08-20 | CNY 24.45 | -8.43% | CNY 26.35 | CNY 26.37 | CNY 24.19 | 124.07M |
| 2026-08-19 | CNY 26.70 | -3.92% | CNY 26.88 | CNY 28.00 | CNY 26.32 | 125.13M |
| 2026-08-18 | CNY 27.79 | +3.69% | CNY 27.40 | CNY 29.09 | CNY 27.33 | 158.08M |
| 2026-08-17 | CNY 26.80 | +3.47% | CNY 25.90 | CNY 26.93 | CNY 25.63 | 94.98M |
| 2026-08-14 | CNY 25.90 | +2.25% | CNY 25.75 | CNY 25.94 | CNY 25.31 | 61.49M |
| 2026-08-13 | CNY 25.33 | -3.54% | CNY 26.65 | CNY 26.89 | CNY 25.30 | 90.25M |
| 2026-08-12 | CNY 26.26 | +2.66% | CNY 25.84 | CNY 26.35 | CNY 25.50 | 77.11M |
| 2026-08-11 | CNY 25.58 | -1.12% | CNY 25.62 | CNY 26.37 | CNY 25.30 | 70.29M |
| 2026-08-10 | CNY 25.87 | -2.93% | CNY 26.54 | CNY 26.84 | CNY 25.39 | 91.48M |
| 2026-08-07 | CNY 26.65 | +2.98% | CNY 25.50 | CNY 26.68 | CNY 25.00 | 136.04M |
| 2026-08-06 | CNY 25.88 | +1.49% | CNY 24.70 | CNY 26.15 | CNY 24.52 | 131.57M |
| 2026-08-05 | CNY 25.50 | +7.05% | CNY 23.81 | CNY 25.89 | CNY 23.70 | 127.23M |
| 2026-08-04 | CNY 23.82 | +3.03% | CNY 23.40 | CNY 24.20 | CNY 23.12 | 87.32M |
| 2026-08-03 | CNY 23.12 | -1.53% | CNY 22.96 | CNY 23.79 | CNY 22.34 | 78.58M |
| 2026-07-31 | CNY 23.48 | +3.66% | CNY 24.83 | CNY 25.33 | CNY 23.45 | 106.32M |
| 2026-07-30 | CNY 22.65 | -6.94% | CNY 24.25 | CNY 24.39 | CNY 22.65 | 98.70M |
| 2026-07-29 | CNY 24.34 | -3.79% | CNY 25.19 | CNY 25.43 | CNY 23.08 | 112.76M |
| 2026-07-28 | CNY 25.30 | -5.24% | CNY 25.80 | CNY 26.95 | CNY 25.01 | 87.47M |
| 2026-07-27 | CNY 26.70 | +3.41% | CNY 25.38 | CNY 26.97 | CNY 24.53 | 92.65M |
| 2026-07-24 | CNY 25.82 | -0.15% | CNY 25.30 | CNY 26.40 | CNY 25.29 | 85.35M |
| 2026-07-23 | CNY 25.86 | -2.78% | CNY 26.71 | CNY 27.02 | CNY 25.34 | 93.11M |
| 2026-07-22 | CNY 26.60 | -3.90% | CNY 27.58 | CNY 27.97 | CNY 26.30 | 136.37M |
| 2026-07-21 | CNY 27.68 | +9.41% | CNY 25.80 | CNY 27.89 | CNY 23.33 | 178.31M |
| 2026-07-20 | CNY 25.30 | -5.10% | CNY 27.62 | CNY 27.94 | CNY 24.25 | 153.20M |
| 2026-07-17 | CNY 26.66 | -7.75% | CNY 28.88 | CNY 29.40 | CNY 26.35 | 150.09M |
| 2026-07-16 | CNY 28.90 | -6.89% | CNY 29.80 | CNY 31.65 | CNY 28.70 | 132.66M |
| 2026-07-15 | CNY 31.04 | -10.24% | CNY 35.50 | CNY 35.90 | CNY 30.88 | 158.42M |
| 2026-07-14 | CNY 34.58 | -3.57% | CNY 35.54 | CNY 36.09 | CNY 32.01 | 165.68M |
| 2026-07-13 | CNY 35.86 | -1.48% | CNY 35.70 | CNY 37.85 | CNY 35.27 | 160.26M |
| 2026-07-10 | CNY 36.40 | -2.28% | CNY 38.23 | CNY 40.35 | CNY 36.28 | 212.24M |
| 2026-07-09 | CNY 37.25 | +14.62% | CNY 33.02 | CNY 37.34 | CNY 32.97 | 209.44M |
| 2026-07-08 | CNY 32.50 | -10.42% | CNY 35.18 | CNY 35.76 | CNY 30.84 | 231.85M |
| 2026-07-07 | CNY 36.28 | +4.83% | CNY 33.92 | CNY 37.68 | CNY 33.92 | 185.16M |
| 2026-07-06 | CNY 34.61 | +0.23% | CNY 35.00 | CNY 35.68 | CNY 32.72 | 154.75M |
| 2026-07-03 | CNY 34.53 | -7.80% | CNY 37.50 | CNY 38.12 | CNY 34.52 | 197.45M |
| 2026-07-02 | CNY 37.45 | -8.79% | CNY 38.48 | CNY 40.38 | CNY 33.88 | 209.29M |
| 2026-07-01 | CNY 41.06 | +2.93% | CNY 39.34 | CNY 43.87 | CNY 39.01 | 233.92M |
| 2026-06-30 | CNY 39.89 | +2.28% | CNY 38.90 | CNY 40.60 | CNY 38.00 | 225.90M |
| 2026-06-29 | CNY 39.00 | +11.88% | CNY 36.18 | CNY 39.99 | CNY 35.60 | 280.15M |
| 2026-06-26 | CNY 34.86 | +4.65% | CNY 33.89 | CNY 36.06 | CNY 32.36 | 265.62M |
| 2026-06-25 | CNY 33.31 | +2.27% | CNY 32.82 | CNY 34.18 | CNY 31.69 | 207.33M |
| 2026-06-24 | CNY 32.57 | +1.09% | CNY 31.40 | CNY 32.96 | CNY 30.44 | 174.54M |
| 2026-06-23 | CNY 32.22 | -4.96% | CNY 33.00 | CNY 33.65 | CNY 31.19 | 174.12M |
| 2026-06-22 | CNY 33.90 | +5.28% | CNY 33.33 | CNY 34.28 | CNY 32.15 | 252.78M |
| 2026-06-18 | CNY 32.20 | -0.62% | CNY 32.10 | CNY 33.10 | CNY 31.80 | 198.04M |
| 2026-06-17 | CNY 32.40 | +4.35% | CNY 30.00 | CNY 33.21 | CNY 29.89 | 261.14M |
| 2026-06-16 | CNY 31.05 | -0.54% | CNY 31.30 | CNY 32.28 | CNY 30.42 | 204.56M |
| 2026-06-15 | CNY 31.22 | +5.51% | CNY 29.00 | CNY 32.45 | CNY 27.80 | 249.64M |
| 2026-06-12 | CNY 29.59 | -8.95% | CNY 34.55 | CNY 35.70 | CNY 28.88 | 319.55M |
| 2026-06-11 | CNY 32.50 | -0.46% | CNY 32.30 | CNY 33.70 | CNY 31.04 | 220.48M |
| 2026-06-10 | CNY 32.65 | +2.90% | CNY 32.25 | CNY 34.54 | CNY 31.75 | 297.21M |
| 2026-06-09 | CNY 31.73 | +20.01% | CNY 27.43 | CNY 31.73 | CNY 27.07 | 217.87M |
| 2026-06-08 | CNY 26.44 | -7.20% | CNY 26.50 | CNY 28.74 | CNY 26.20 | 156.32M |
| 2026-06-05 | CNY 28.49 | -1.25% | CNY 28.36 | CNY 29.65 | CNY 27.71 | 175.72M |
| 2026-06-04 | CNY 28.85 | +14.12% | CNY 24.70 | CNY 30.00 | CNY 24.61 | 247.49M |
| 2026-06-03 | CNY 25.28 | +2.31% | CNY 24.90 | CNY 26.94 | CNY 24.78 | 167.60M |
| 2026-06-02 | CNY 24.71 | -4.52% | CNY 25.88 | CNY 26.22 | CNY 24.60 | 132.89M |
| 2026-06-01 | CNY 25.88 | -6.57% | CNY 27.00 | CNY 27.48 | CNY 25.38 | 150.52M |
| 2026-05-29 | CNY 27.70 | -9.51% | CNY 31.00 | CNY 31.52 | CNY 27.10 | 217.34M |
| 2026-05-28 | CNY 30.61 | +9.05% | CNY 27.27 | CNY 31.60 | CNY 27.27 | 251.58M |
| 2026-05-27 | CNY 28.07 | +4.35% | CNY 27.01 | CNY 28.96 | CNY 26.10 | 199.88M |
| 2026-05-26 | CNY 26.90 | -7.40% | CNY 29.00 | CNY 29.00 | CNY 26.50 | 172.58M |