Shanghai - Delayed Quote CNY

Hoshine Silicon Industry Co., Ltd. (603260.SS)

46.56

-0.18

(-0.39%)

At close: June 13 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	46.60	46.70	45.32	46.56	46.56	3,323,190
Jun 12, 2025	47.02	47.20	46.60	46.74	46.74	1,793,652
Jun 11, 2025	46.72	47.37	46.70	47.15	47.15	1,631,327
Jun 10, 2025	47.65	47.89	46.41	46.61	46.61	2,209,810
Jun 9, 2025	47.42	47.80	47.35	47.58	47.58	1,982,766
Jun 6, 2025	47.60	47.76	47.28	47.40	47.40	1,624,942
Jun 5, 2025	47.67	47.67	46.99	47.56	47.56	1,832,468
Jun 4, 2025	47.47	47.68	47.31	47.57	47.57	1,661,316
Jun 3, 2025	48.50	48.78	47.40	47.47	47.47	1,808,701
May 30, 2025	49.50	50.14	48.86	48.97	48.97	1,271,700
May 29, 2025	48.97	49.73	48.70	49.66	49.66	1,063,799
May 28, 2025	49.58	49.70	48.93	48.97	48.97	1,396,549
May 27, 2025	50.60	50.60	49.52	49.62	49.62	1,147,573
May 26, 2025	50.02	50.49	49.90	50.34	50.34	779,838
May 23, 2025	50.45	50.68	50.11	50.14	50.14	1,062,084
May 22, 2025	50.75	50.85	50.01	50.18	50.18	1,100,868
May 21, 2025	50.51	51.06	50.50	50.85	50.85	966,099
May 20, 2025	50.90	50.99	50.45	50.58	50.58	1,142,205
May 19, 2025	51.06	51.23	50.64	50.79	50.79	931,200
May 16, 2025	50.83	51.24	50.80	51.24	51.24	1,135,061
May 15, 2025	51.16	51.60	50.90	50.98	50.98	1,480,385
May 14, 2025	52.20	52.20	51.10	51.33	51.33	2,271,872
May 13, 2025	51.93	52.99	51.71	52.29	52.29	3,301,741
May 12, 2025	51.86	51.86	51.40	51.65	51.65	1,644,151
May 9, 2025	51.93	52.18	51.61	51.63	51.63	1,209,049
May 8, 2025	51.68	52.00	51.38	51.75	51.75	1,202,900
May 7, 2025	52.41	52.48	51.55	51.90	51.90	1,859,440
May 6, 2025	51.40	51.98	51.01	51.74	51.74	1,525,610
Apr 30, 2025	51.23	51.65	50.87	51.05	51.05	1,668,524
Apr 29, 2025	52.51	52.60	50.63	51.30	51.30	3,272,113
Apr 28, 2025	53.16	53.39	52.40	52.68	52.68	1,366,306
Apr 25, 2025	53.00	53.38	52.11	53.38	53.38	1,816,780
Apr 24, 2025	53.39	53.60	52.62	52.91	52.91	1,144,535
Apr 23, 2025	53.76	53.96	53.31	53.44	53.44	948,214
Apr 22, 2025	53.78	54.20	53.62	53.70	53.70	903,200
Apr 21, 2025	54.58	54.58	53.69	53.94	53.94	1,339,000
Apr 18, 2025	55.10	55.10	54.30	54.62	54.62	1,355,000
Apr 17, 2025	54.99	55.50	54.79	55.50	55.50	1,673,800
Apr 16, 2025	54.53	55.55	53.61	55.55	55.55	2,253,405
Apr 15, 2025	55.07	55.07	54.18	54.53	54.53	1,428,440
Apr 14, 2025	55.51	55.71	54.85	55.19	55.19	2,500,660
Apr 11, 2025	56.38	56.90	55.40	55.71	55.71	2,949,617
Apr 10, 2025	56.15	56.15	54.61	56.00	56.00	2,575,106
Apr 9, 2025	53.16	55.58	52.53	55.58	55.58	2,733,418
Apr 8, 2025	51.48	54.07	50.84	54.07	54.07	4,301,508
Apr 7, 2025	52.97	53.45	49.05	51.50	51.50	4,557,685
Apr 3, 2025	53.65	54.30	53.35	54.09	54.09	1,539,490
Apr 2, 2025	55.26	55.35	53.36	54.13	54.13	3,721,057
Apr 1, 2025	54.60	55.35	54.14	55.22	55.22	1,340,000
Mar 31, 2025	54.79	55.07	53.96	54.86	54.86	2,233,045
Mar 28, 2025	56.01	56.75	54.91	55.24	55.24	2,945,058
Mar 27, 2025	55.51	56.09	54.79	55.75	55.75	2,421,320
Mar 26, 2025	55.34	56.29	55.25	55.66	55.66	2,456,293
Mar 25, 2025	54.75	55.78	54.46	55.64	55.64	1,868,098
Mar 24, 2025	55.05	55.44	53.71	54.80	54.80	2,919,045
Mar 21, 2025	55.81	56.45	55.01	55.20	55.20	2,524,100
Mar 20, 2025	55.63	56.40	55.13	56.16	56.16	2,355,164
Mar 19, 2025	55.33	57.30	54.70	55.75	55.75	4,134,182
Mar 18, 2025	55.60	56.48	55.20	55.40	55.40	2,654,903
Mar 17, 2025	55.59	56.06	55.32	55.72	55.72	1,576,999
Mar 14, 2025	54.90	55.55	54.43	55.45	55.45	1,702,919
Mar 13, 2025	55.00	55.70	54.58	54.99	54.99	1,564,680
Mar 12, 2025	55.30	56.45	54.63	55.15	55.15	2,912,338
Mar 11, 2025	54.28	55.30	54.03	55.30	55.30	1,895,031
Mar 10, 2025	54.32	55.10	53.88	55.00	55.00	2,069,694
Mar 7, 2025	54.28	55.33	54.05	54.44	54.44	1,615,312
Mar 6, 2025	54.00	55.00	53.59	54.28	54.28	1,817,344
Mar 5, 2025	53.88	53.96	52.78	53.73	53.73	3,127,874
Mar 4, 2025	54.27	54.56	53.15	54.14	54.14	2,765,871
Mar 3, 2025	54.24	55.39	54.00	54.63	54.63	1,940,433
Feb 28, 2025	55.06	55.67	53.73	53.93	53.93	1,950,576
Feb 27, 2025	55.30	55.50	54.53	55.19	55.19	1,783,165
Feb 26, 2025	55.16	55.58	54.41	55.55	55.55	3,032,281
Feb 25, 2025	54.61	55.35	54.26	55.02	55.02	2,597,134
Feb 24, 2025	55.33	55.66	54.31	54.61	54.61	2,343,800
Feb 21, 2025	55.80	55.98	54.58	55.33	55.33	3,083,553
Feb 20, 2025	53.45	56.69	53.16	55.88	55.88	4,282,132
Feb 19, 2025	53.38	53.99	53.11	53.72	53.72	1,293,616
Feb 18, 2025	54.00	54.61	53.20	53.38	53.38	1,775,495
Feb 17, 2025	55.10	55.10	53.70	53.75	53.75	2,033,270
Feb 14, 2025	55.20	56.39	55.06	55.10	55.10	1,453,750
Feb 13, 2025	56.48	56.99	55.20	55.20	55.20	2,034,736
Feb 12, 2025	55.65	57.15	55.30	56.81	56.81	2,692,885
Feb 11, 2025	53.90	56.60	53.43	55.35	55.35	3,726,375
Feb 10, 2025	53.00	53.83	52.72	53.60	53.60	1,975,100
Feb 7, 2025	52.00	53.40	51.67	53.00	53.00	2,347,303
Feb 6, 2025	51.00	51.97	50.88	51.88	51.88	1,543,982
Feb 5, 2025	51.94	52.25	50.86	51.12	51.12	1,742,999
Jan 27, 2025	52.88	52.88	51.69	51.94	51.94	1,070,900
Jan 24, 2025	51.41	52.36	51.41	51.87	51.87	1,171,173
Jan 23, 2025	52.17	52.80	51.59	51.60	51.60	1,284,803
Jan 22, 2025	52.01	52.56	51.57	51.96	51.96	1,169,906
Jan 21, 2025	54.00	54.00	52.15	52.53	52.53	1,281,004
Jan 20, 2025	53.45	54.55	52.94	52.96	52.96	1,929,816
Jan 17, 2025	52.08	53.43	51.80	53.10	53.10	1,905,636
Jan 16, 2025	52.10	53.48	51.80	52.29	52.29	1,921,600
Jan 15, 2025	53.35	53.35	51.61	52.40	52.40	2,082,309
Jan 14, 2025	51.15	53.25	50.70	52.56	52.56	3,206,140
Jan 13, 2025	50.13	51.80	50.13	51.15	51.15	1,702,540
Jan 10, 2025	51.55	52.20	50.81	50.87	50.87	1,352,195
Jan 9, 2025	51.50	52.60	51.40	51.55	51.55	1,358,000
Jan 8, 2025	52.14	52.45	51.04	51.80	51.80	2,107,740
Jan 7, 2025	53.35	53.55	52.00	52.47	52.47	1,992,803
Jan 6, 2025	53.70	54.40	52.85	53.34	53.34	2,516,600
Jan 3, 2025	55.77	55.77	53.77	53.83	53.83	2,924,037
Jan 2, 2025	55.44	55.94	54.33	54.76	54.76	3,804,079
Dec 31, 2024	56.01	56.32	55.08	55.56	55.56	2,669,698
Dec 30, 2024	56.98	57.15	55.60	56.01	56.01	2,564,149
Dec 27, 2024	57.22	57.75	56.32	56.36	56.36	2,719,403
Dec 26, 2024	57.55	57.88	56.10	57.17	57.17	3,064,205
Dec 25, 2024	58.54	58.70	56.01	57.67	57.67	4,310,346
Dec 24, 2024	59.22	60.05	58.15	59.13	59.13	3,805,384
Dec 23, 2024	59.90	60.72	58.78	58.96	58.96	2,948,695
Dec 20, 2024	59.96	60.28	59.35	60.00	60.00	1,763,183
Dec 19, 2024	59.50	60.12	59.15	59.95	59.95	1,400,573
Dec 18, 2024	58.45	60.21	57.88	59.87	59.87	2,981,606
Dec 17, 2024	58.86	59.30	58.20	58.48	58.48	1,502,725
Dec 16, 2024	58.78	59.45	58.15	58.86	58.86	2,078,775
Dec 13, 2024	60.16	60.16	58.75	58.78	58.78	3,859,768
Dec 12, 2024	60.56	61.14	59.92	60.44	60.44	2,560,761
Dec 11, 2024	59.38	61.35	59.21	60.50	60.50	3,470,562
Dec 10, 2024	60.54	60.96	59.35	59.69	59.69	3,444,761
Dec 9, 2024	58.80	60.44	58.58	59.34	59.34	2,635,555
Dec 6, 2024	59.09	59.19	57.90	58.84	58.84	1,687,220
Dec 5, 2024	58.22	59.09	57.81	58.56	58.56	1,628,203
Dec 4, 2024	59.71	59.95	58.25	58.48	58.48	2,148,243
Dec 3, 2024	59.51	60.36	59.15	59.69	59.69	2,235,858
Dec 2, 2024	58.60	60.00	57.67	59.68	59.68	3,596,099
Nov 29, 2024	58.33	59.85	58.04	59.10	59.10	3,394,541
Nov 28, 2024	57.96	58.45	57.52	58.18	58.18	1,988,832
Nov 27, 2024	58.09	58.48	57.01	58.37	58.37	2,376,290
Nov 26, 2024	57.63	57.87	56.72	57.39	57.39	2,398,251
Nov 25, 2024	57.80	58.79	57.22	57.62	57.62	2,435,158
Nov 22, 2024	59.51	59.87	57.80	57.80	57.80	3,962,934
Nov 21, 2024	60.48	61.60	59.28	60.00	60.00	3,243,288
Nov 20, 2024	59.11	60.34	58.51	60.29	60.29	3,661,516
Nov 19, 2024	58.35	59.59	57.60	59.22	59.22	3,330,567
Nov 18, 2024	59.66	60.00	58.11	58.41	58.41	3,776,417
Nov 15, 2024	59.59	60.59	58.75	59.00	59.00	3,977,488
Nov 14, 2024	62.17	62.17	59.50	59.59	59.59	4,309,966
Nov 13, 2024	61.63	63.18	60.22	61.74	61.74	5,158,110
Nov 12, 2024	62.25	63.30	60.99	62.25	62.25	8,211,160
Nov 11, 2024	61.00	62.50	59.91	62.25	62.25	8,508,445
Nov 8, 2024	60.00	61.27	59.18	61.22	61.22	9,220,057
Nov 7, 2024	58.58	59.52	58.00	59.51	59.51	5,479,381
Nov 6, 2024	59.09	61.30	58.71	59.55	59.55	7,209,019
Nov 5, 2024	57.30	59.17	56.91	58.98	58.98	6,500,370
Nov 4, 2024	56.95	58.10	56.81	57.59	57.59	4,134,895
Nov 1, 2024	58.25	59.17	56.52	57.19	57.19	8,109,043
Oct 31, 2024	59.99	60.65	57.95	59.01	59.01	8,777,474
Oct 30, 2024	58.30	60.00	57.75	59.40	59.40	9,167,102
Oct 29, 2024	62.90	66.00	59.87	59.93	59.93	12,684,530
Oct 28, 2024	64.90	64.90	60.60	62.29	62.29	12,191,377
Oct 25, 2024	60.00	65.21	59.30	64.99	64.99	18,490,622
Oct 24, 2024	57.64	64.64	57.40	59.29	59.29	16,024,744
Oct 23, 2024	53.59	58.96	52.92	58.96	58.96	15,966,860
Oct 22, 2024	53.09	53.66	52.07	53.60	53.60	3,689,208
Oct 21, 2024	52.83	54.30	52.21	53.09	53.09	5,023,169
Oct 18, 2024	50.38	53.20	50.13	52.21	52.21	4,428,108
Oct 17, 2024	52.51	52.85	50.28	50.40	50.40	3,161,548
Oct 16, 2024	52.75	53.51	51.62	51.91	51.91	3,120,052
Oct 15, 2024	54.31	54.54	53.22	53.22	53.22	2,731,740
Oct 14, 2024	54.58	55.36	54.00	54.63	54.63	3,438,534
Oct 11, 2024	56.78	57.00	53.60	54.27	54.27	3,398,645
Oct 10, 2024	56.86	58.78	56.67	56.78	56.78	4,489,338
Oct 9, 2024	61.40	62.06	56.81	56.87	56.87	6,386,803
Oct 8, 2024	66.02	66.03	59.62	62.97	62.97	10,323,376
Sep 30, 2024	58.46	60.60	57.40	60.03	60.03	9,939,706
Sep 27, 2024	54.00	55.98	53.57	55.48	55.48	2,275,953
Sep 26, 2024	51.74	52.99	51.63	52.97	52.97	2,189,406
Sep 25, 2024	51.99	53.00	51.51	51.89	51.89	2,667,131
Sep 24, 2024	49.95	51.67	49.66	51.66	51.66	2,146,216
Sep 23, 2024	50.15	50.30	49.11	49.66	49.66	968,716
Sep 20, 2024	50.52	50.60	49.30	50.15	50.15	1,605,883
Sep 19, 2024	50.25	50.96	49.51	50.49	50.49	1,195,899
Sep 18, 2024	49.40	50.06	49.12	50.01	50.01	828,880
Sep 13, 2024	50.36	50.78	49.39	49.40	49.40	913,715
Sep 12, 2024	49.73	50.57	49.48	50.23	50.23	1,403,690
Sep 11, 2024	48.86	49.88	48.56	49.73	49.73	1,394,800
Sep 10, 2024	49.61	49.87	48.68	48.85	48.85	1,333,600
Sep 9, 2024	49.59	50.65	49.50	49.58	49.58	1,266,435
Sep 6, 2024	49.81	49.98	49.28	49.69	49.69	813,242
Sep 5, 2024	49.60	49.98	49.20	49.80	49.80	1,554,100
Sep 4, 2024	50.40	50.94	49.48	49.65	49.65	2,547,086
Sep 3, 2024	50.67	51.20	50.08	50.34	50.34	2,073,026
Sep 2, 2024	49.79	51.30	49.30	50.80	50.80	3,273,467
Aug 30, 2024	47.71	50.35	47.70	49.84	49.84	3,346,300
Aug 29, 2024	47.03	48.15	46.89	47.80	47.80	1,756,300
Aug 28, 2024	46.31	47.20	46.31	47.20	47.20	1,198,790
Aug 27, 2024	46.16	46.93	46.00	46.72	46.72	1,159,466
Aug 26, 2024	45.35	46.63	45.35	46.30	46.30	1,056,176
Aug 23, 2024	45.09	46.13	45.02	45.45	45.45	802,100
Aug 22, 2024	45.10	45.65	44.57	45.34	45.34	847,573
Aug 21, 2024	44.71	45.70	44.41	45.23	45.23	1,068,700
Aug 20, 2024	45.26	45.68	44.45	44.72	44.72	1,010,141
Aug 19, 2024	0.68 Dividend
Aug 19, 2024	46.18	46.18	45.11	45.27	45.27	1,042,099
Aug 16, 2024	46.34	46.91	46.00	46.84	46.16	893,274
Aug 15, 2024	45.53	46.87	45.20	46.34	45.67	979,827
Aug 14, 2024	46.25	47.00	45.73	45.75	45.09	574,814
Aug 13, 2024	46.02	46.80	45.50	46.47	45.80	936,099
Aug 12, 2024	46.10	46.49	45.91	46.07	45.40	565,714
Aug 9, 2024	47.02	47.30	46.04	46.04	45.37	714,879
Aug 8, 2024	46.32	47.19	46.16	46.85	46.17	829,124
Aug 7, 2024	47.00	47.00	46.08	46.48	45.81	730,400
Aug 6, 2024	47.00	47.70	46.29	46.85	46.17	1,056,865
Aug 5, 2024	46.98	48.00	46.38	46.39	45.72	1,310,551
Aug 2, 2024	47.10	47.72	47.10	47.10	46.42	644,436
Aug 1, 2024	47.87	48.24	47.41	47.50	46.81	865,242
Jul 31, 2024	47.21	48.16	47.02	47.85	47.16	1,426,344
Jul 30, 2024	46.50	47.30	46.10	47.14	46.46	793,804
Jul 29, 2024	47.70	47.80	46.72	46.72	46.04	827,595
Jul 26, 2024	47.15	47.79	47.04	47.72	47.03	1,030,300
Jul 25, 2024	46.00	47.47	45.88	47.15	46.47	1,462,342
Jul 24, 2024	46.71	46.89	45.88	46.07	45.40	890,975
Jul 23, 2024	47.37	47.92	46.47	46.47	45.80	1,056,800
Jul 22, 2024	48.55	48.80	47.63	47.86	47.17	1,288,590
Jul 19, 2024	47.60	48.80	47.43	48.43	47.73	1,936,563
Jul 18, 2024	47.68	48.30	47.10	47.92	47.22	1,376,140
Jul 17, 2024	47.75	48.19	47.10	47.76	47.07	1,699,397
Jul 16, 2024	46.21	47.80	46.10	47.75	47.06	2,101,214
Jul 15, 2024	46.08	46.51	45.88	46.33	45.66	952,564
Jul 12, 2024	46.84	47.05	46.12	46.23	45.56	1,062,304
Jul 11, 2024	45.75	47.07	45.40	46.89	46.21	2,192,799
Jul 10, 2024	44.80	46.13	44.42	45.17	44.51	1,369,758
Jul 9, 2024	44.20	45.28	44.02	45.28	44.62	1,422,278
Jul 8, 2024	44.40	44.80	43.90	44.37	43.73	964,893
Jul 5, 2024	44.14	44.14	44.14	44.14	43.50	-
Jul 4, 2024	44.85	45.16	44.07	44.14	43.50	1,118,220
Jul 3, 2024	45.51	45.80	44.36	45.04	44.39	1,276,600
Jul 2, 2024	46.27	46.40	45.40	45.53	44.87	1,243,035
Jul 1, 2024	46.74	46.94	45.70	46.40	45.73	1,182,400
Jun 28, 2024	46.71	47.35	46.26	46.71	46.03	1,325,744
Jun 27, 2024	47.97	48.06	46.38	46.60	45.92	1,946,803
Jun 26, 2024	46.55	48.36	45.41	48.28	47.58	2,385,003
Jun 25, 2024	47.40	47.98	46.52	47.09	46.41	1,646,800
Jun 24, 2024	47.10	47.64	46.48	47.17	46.49	1,518,600
Jun 21, 2024	47.38	47.82	46.75	47.40	46.71	1,414,169
Jun 20, 2024	48.06	48.07	46.88	46.91	46.23	1,484,461
Jun 19, 2024	48.89	48.90	48.00	48.12	47.42	1,753,100
Jun 18, 2024	47.38	48.94	47.08	48.89	48.18	2,931,804
Jun 17, 2024	47.24	47.69	46.75	47.43	46.74	1,990,200
Jun 14, 2024	47.52	47.60	46.73	47.59	46.90	2,548,400
Jun 13, 2024	48.98	49.17	47.55	47.69	47.00	2,704,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hoshine Silicon Industry Co., Ltd. (603260.SS)