Shanghai - Delayed Quote CNY

Quechen Silicon Chemical Co., Ltd. (605183.SS)

17.04
-0.49
(-2.80%)
At close: June 13 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202517.4317.5617.0217.0417.043,262,920
Jun 12, 202517.3017.5617.1317.5317.533,057,719
Jun 11, 202517.1117.4017.1117.2317.232,698,128
Jun 10, 202516.9217.2716.8717.1217.124,105,900
Jun 9, 202516.9316.9616.7116.9216.923,179,600
Jun 6, 202516.4117.0316.3116.9616.965,695,355
Jun 5, 202516.5716.5716.3216.3616.361,922,600
Jun 4, 202516.2316.5816.2316.5116.512,280,145
Jun 3, 202516.2016.3516.1316.2816.282,348,900
May 30, 202516.4316.7116.2316.3516.353,263,400
May 29, 202516.3516.5816.2016.4416.443,621,636
May 28, 202516.5016.5516.1416.2916.293,553,900
May 27, 202516.7016.7616.2416.4716.474,636,315
May 26, 202516.7017.1116.4716.6316.6310,025,176
May 23, 202517.1517.7916.8116.9416.9411,591,722
May 22, 202516.0816.7615.9916.2416.244,905,900
May 21, 202516.0516.1115.8516.0516.052,032,500
May 20, 202516.0116.1215.9116.0516.051,432,302
May 19, 202515.8616.1515.8316.0716.072,417,882
May 16, 202515.8315.9315.7115.8515.851,273,500
May 15, 202515.9316.0115.7615.7915.791,681,215
May 14, 202515.9515.9715.8115.9015.901,617,100
May 13, 202516.1516.1515.9215.9515.952,236,360
May 12, 202515.8515.9615.7815.9515.952,319,400
May 9, 202515.8615.9115.5715.7615.762,233,100
May 8, 202515.6415.8515.5915.8415.841,907,400
May 7, 202515.8815.9515.4915.6415.643,935,200
May 6, 202515.7815.9415.7615.7815.783,031,577
Apr 30, 202515.9015.9515.7015.7215.722,687,900
Apr 29, 202515.7616.0615.7315.8815.881,921,200
Apr 28, 202516.2516.4515.7415.7615.762,842,100
Apr 25, 202515.8016.5015.7616.2416.245,774,400
Apr 24, 202515.8115.8715.2515.7215.725,258,700
Apr 23, 202515.3315.7715.2815.7715.773,947,100
Apr 22, 202515.2015.3615.1015.2815.282,206,400
Apr 21, 202514.9215.2814.7615.2215.222,082,000
Apr 18, 202514.7214.9214.5214.9014.901,671,500
Apr 17, 202514.2914.6414.2814.6114.611,738,100
Apr 16, 202514.8514.8514.2214.4514.452,913,950
Apr 15, 202515.0115.0114.7714.8214.822,110,100
Apr 14, 202515.0515.1714.9114.9814.982,615,500
Apr 11, 202514.6315.0414.6314.9014.902,066,100
Apr 10, 202515.1015.3114.5714.8614.865,011,600
Apr 9, 202513.5414.5213.2514.2814.285,373,256
Apr 8, 202514.9815.1213.7013.9813.987,913,800
Apr 7, 202515.2015.6015.1215.1215.123,363,700
Apr 3, 202518.0418.1016.7916.8016.807,951,800
Apr 2, 202518.1418.4018.0418.2418.242,712,200
Apr 1, 202517.9318.2517.9118.1218.122,783,300
Mar 31, 202517.8018.1117.7017.9417.942,563,600
Mar 28, 202518.0518.1517.8017.8817.882,506,200
Mar 27, 202518.0818.3317.8418.1718.173,071,666
Mar 26, 202517.5118.2717.5118.0018.003,303,645
Mar 25, 202517.4817.8017.4017.6817.681,488,900
Mar 24, 202517.7917.8317.3817.6217.622,254,099
Mar 21, 202517.8417.9817.6517.7417.742,011,800
Mar 20, 202517.9618.0117.8117.8317.831,997,900
Mar 19, 202518.1518.1517.9218.0018.001,808,557
Mar 18, 202518.0618.1217.9018.1118.112,622,800
Mar 17, 202518.1818.2818.0118.0518.053,116,692
Mar 14, 202518.0318.1417.8518.0318.032,727,500
Mar 13, 202518.1318.1917.8018.0718.072,785,600
Mar 12, 202518.0718.2217.9418.1318.132,918,900
Mar 11, 202517.9018.0517.7717.9517.951,922,000
Mar 10, 202517.8718.0717.8018.0518.052,458,800
Mar 7, 202517.6218.1117.5817.9017.903,671,800
Mar 6, 202517.5017.7517.4317.6217.622,552,600
Mar 5, 202517.6517.6717.3217.5317.532,238,628
Mar 4, 202517.3417.6717.2217.6617.662,927,300
Mar 3, 202517.4717.7217.3017.4617.462,931,428
Feb 28, 202517.4517.6617.1817.4517.453,353,550
Feb 27, 202517.5917.5917.2217.4417.442,573,000
Feb 26, 202517.2917.6317.2917.5717.573,357,800
Feb 25, 202517.1917.4017.0717.2317.231,983,700
Feb 24, 202517.2217.4717.1117.3017.302,713,428
Feb 21, 202517.3717.4217.1717.2817.283,255,628
Feb 20, 202516.7017.4416.5517.4017.405,270,500
Feb 19, 202516.5216.8516.5216.7016.701,841,500
Feb 18, 202516.7617.0416.5516.6316.632,072,315
Feb 17, 202516.8016.9016.6016.8316.831,764,741
Feb 14, 202516.9217.0516.7816.8216.821,716,050
Feb 13, 202517.2117.2216.8416.8616.862,032,100
Feb 12, 202516.9717.2116.8217.2117.212,255,550
Feb 11, 202516.9617.1916.8817.0417.042,388,400
Feb 10, 202516.9617.0216.7816.9816.981,652,071
Feb 7, 202516.8717.1616.7216.9216.923,573,624
Feb 6, 202516.6616.9016.4516.8816.884,161,332
Feb 5, 202517.0217.0316.4516.5916.592,437,200
Jan 27, 202516.8017.2016.7616.9416.942,026,200
Jan 24, 202516.3916.7616.3916.7516.751,756,100
Jan 23, 202516.6416.7516.3916.3916.392,189,700
Jan 22, 202516.8016.8416.3116.4016.402,170,200
Jan 21, 202516.9017.0116.7316.8016.801,428,400
Jan 20, 202516.9517.1416.8216.8916.891,571,700
Jan 17, 202516.5316.9716.3716.8516.852,454,450
Jan 16, 202516.4016.6616.3316.5316.531,719,300
Jan 15, 202516.4516.4516.2316.3316.331,337,300
Jan 14, 202516.1616.4616.0116.4616.461,929,590
Jan 13, 202516.2816.4515.9016.0916.091,416,399
Jan 10, 202516.5216.5816.2116.2716.271,244,861
Jan 9, 202516.3816.6316.3116.5116.511,018,600
Jan 8, 202516.4616.6316.0516.5316.531,519,652
Jan 7, 202516.4316.5216.0916.4416.441,139,400
Jan 6, 202516.0516.5716.0016.3516.351,677,900
Jan 3, 202516.5116.7816.1016.1216.122,082,128
Jan 2, 202516.8416.9416.3516.5016.502,667,000
Dec 31, 202417.0217.1516.6716.8516.852,841,000
Dec 30, 202417.1717.3816.9717.0217.022,313,186
Dec 27, 202416.8917.1916.7917.1717.172,603,200
Dec 26, 202416.6717.1516.5116.8916.893,876,700
Dec 25, 202417.4217.4216.6316.6816.683,536,200
Dec 24, 202417.1217.4917.0417.2517.251,981,100
Dec 23, 202417.6617.7017.1617.1717.172,334,100
Dec 20, 202417.4017.9617.2817.6617.663,018,500
Dec 19, 202417.2117.3517.0117.2517.251,655,200
Dec 18, 202417.4517.4917.2317.3117.311,141,800
Dec 17, 202417.5417.6517.1817.3117.312,094,600
Dec 16, 202417.5817.7517.4517.5517.551,704,800
Dec 13, 202417.8717.8917.4817.5517.551,771,700
Dec 12, 202417.7917.8817.6017.8717.871,571,500
Dec 11, 202417.6917.8917.6517.7117.711,775,010
Dec 10, 202418.8118.8117.7117.7817.784,914,200
Dec 9, 202417.8818.2517.8018.1918.193,166,808
Dec 6, 202417.8518.0517.7617.9017.902,344,200
Dec 5, 202417.6218.0017.3517.9417.943,805,100
Dec 4, 202417.4018.1517.2817.6217.623,364,150
Dec 3, 202417.3317.4617.2517.3917.391,214,100
Dec 2, 202417.4817.5017.2117.4217.421,742,900
Nov 29, 202417.0417.4517.0417.3417.341,595,600
Nov 28, 202417.1517.2617.0017.0317.031,412,551
Nov 27, 202416.9217.2116.5517.2117.212,089,000
Nov 26, 202417.1617.2916.9617.0017.001,006,950
Nov 25, 202416.9917.2616.9217.2617.261,632,649
Nov 22, 202417.9117.9216.9917.0017.002,220,200
Nov 21, 202418.0818.0817.7217.8717.871,382,600
Nov 20, 202417.9717.9717.6417.9217.921,654,132
Nov 19, 202417.2617.6717.2017.6617.662,044,099
Nov 18, 202417.4217.6017.0417.1117.112,289,800
Nov 15, 202417.7118.0017.3817.4017.402,495,400
Nov 14, 202418.0318.7917.7717.7717.773,805,056
Nov 13, 202417.7518.0917.6418.0218.022,716,516
Nov 12, 202418.1118.3717.6517.8017.803,383,260
Nov 11, 202417.9118.0817.8018.0818.082,638,500
Nov 8, 202418.3018.3417.8117.9617.963,447,900
Nov 7, 202417.9018.2717.7218.1518.153,884,700
Nov 6, 202417.2318.5617.0817.9517.957,870,900
Nov 5, 202417.1317.2816.9817.2117.213,597,500
Nov 4, 202416.6917.1816.6117.1017.103,695,597
Nov 1, 202416.7016.9616.4816.6916.693,042,800
Oct 31, 202416.7516.9116.5816.7916.792,872,000
Oct 30, 202417.1717.3016.6416.8216.824,349,450
Oct 29, 202417.5817.6617.0617.1717.173,392,587
Oct 28, 202417.5917.7917.4017.5817.584,328,170
Oct 25, 202417.5017.6617.0017.5017.506,040,400
Oct 24, 202418.1218.2017.4617.9917.994,074,300
Oct 23, 202417.7918.5117.7018.1418.144,268,250
Oct 22, 202417.4717.8717.3817.8217.822,704,300
Oct 21, 202417.6117.8017.3517.5017.504,579,200
Oct 18, 202417.0817.9516.9817.5817.582,931,478
Oct 17, 202417.4517.5617.0117.1017.101,781,800
Oct 16, 202416.8917.7016.8217.2917.292,827,400
Oct 15, 202417.3917.4717.1217.1317.132,180,200
Oct 14, 202417.2617.4916.8017.4417.442,853,000
Oct 11, 202417.6317.9417.1317.3117.313,014,874
Oct 10, 202418.3318.8017.6417.7117.715,138,400
Oct 9, 202419.2019.4818.1118.1718.174,739,669
Oct 8, 202420.0920.0919.0019.8719.878,231,657
Sep 30, 202417.4018.4016.8518.2618.267,461,444
Sep 27, 202416.6617.2016.5717.0617.062,366,694
Sep 26, 202415.9816.5715.9316.5716.572,246,700
Sep 25, 202416.0716.3515.9216.0516.052,778,400
Sep 24, 202415.4415.9615.2315.9515.952,219,900
Sep 23, 202415.2115.3815.0915.1715.171,143,298
Sep 20, 202415.4915.5015.1515.2615.261,296,898
Sep 19, 202415.5015.6815.2215.4615.461,522,250
Sep 18, 202415.4415.5014.9715.3715.371,806,800
Sep 13, 202415.6715.7415.4315.4515.451,416,300
Sep 12, 202415.8116.0315.5815.6115.611,505,874
Sep 11, 202415.7415.9315.5515.7415.741,708,583
Sep 10, 202415.8515.9715.5515.7015.702,389,583
Sep 9, 202415.9416.1215.7615.9215.921,765,300
Sep 6, 202416.2316.5616.0516.0516.052,419,598
Sep 5, 202416.1416.2616.0816.2216.221,746,700
Sep 4, 202416.0116.2815.9016.1416.141,960,700
Sep 3, 202415.7316.2515.7316.1416.142,661,600
Sep 2, 202416.2416.3315.9615.9715.972,904,900
Aug 30, 202416.3116.5015.7916.2416.243,753,550
Aug 29, 202416.1116.4016.1116.2616.262,785,500
Aug 28, 202416.2616.5816.1716.3016.303,890,200
Aug 27, 202416.1516.6415.9016.4316.435,383,362
Aug 26, 202416.1016.4815.8016.1716.177,463,343
Aug 23, 202415.3716.1015.3716.1016.107,962,963
Aug 22, 202414.6814.8014.5314.6414.64870,600
Aug 21, 202414.7414.8614.6214.7014.70734,400
Aug 20, 202415.1615.2314.6714.7514.751,166,972
Aug 19, 202415.1915.3615.1515.1915.19708,900
Aug 16, 202415.2515.2915.1115.1915.19834,100
Aug 15, 202414.8915.3714.8215.2815.281,750,800
Aug 14, 202415.1015.2014.8714.8914.891,007,200
Aug 13, 202414.7015.1414.6515.1415.141,089,749
Aug 12, 202414.5914.9614.5114.7914.79730,900
Aug 9, 202414.8214.9714.6814.7014.701,141,500
Aug 8, 202414.5314.9614.3814.8414.841,500,149
Aug 7, 202414.5914.6314.4014.5314.53647,500
Aug 6, 202414.2714.5614.2714.4914.49787,200
Aug 5, 202414.2214.6614.1314.2714.271,677,100
Aug 2, 202414.7514.8414.3814.3914.391,241,112
Aug 1, 202414.7815.0014.7514.8614.861,870,100
Jul 31, 202414.2614.8214.1514.8014.801,490,356
Jul 30, 202414.1514.4513.9414.2714.271,395,700
Jul 29, 202414.5214.5214.0614.1214.121,335,875
Jul 26, 202414.3714.5814.2214.5014.50949,900
Jul 25, 202414.1914.5414.0714.3814.381,108,121
Jul 24, 202414.4114.4514.0314.1714.171,258,750
Jul 23, 202414.8114.8614.4014.4014.401,597,921
Jul 22, 202414.9915.0514.7514.8014.80985,700
Jul 19, 202415.0315.0614.8414.9014.90920,896
Jul 18, 202414.8515.1014.5715.0815.081,366,400
Jul 17, 202415.1915.2214.7214.8514.851,357,771
Jul 16, 202415.4115.5315.0315.2015.201,296,695
Jul 15, 202415.5315.6715.3215.5715.571,103,528
Jul 12, 202415.8415.8415.4615.6015.601,391,100
Jul 11, 202415.2515.8815.1815.8315.832,929,570
Jul 10, 202414.9415.4114.9415.2415.242,555,600
Jul 9, 202414.4215.1814.3215.0415.042,393,800
Jul 8, 202414.8315.0614.4014.5314.531,968,939
Jul 5, 202414.8514.8514.8514.8514.85-
Jul 4, 202415.0315.2914.7314.8514.851,834,400
Jul 3, 202415.7015.7815.0215.1115.111,425,100
Jul 2, 202415.8116.1215.6515.7115.711,688,600
Jul 1, 202415.4216.0515.3015.8015.801,717,000
Jun 28, 2024 0.35 Dividend
Jun 28, 202415.1615.7515.1115.4615.463,074,546
Jun 27, 202415.7315.8215.4615.6315.282,966,500
Jun 26, 202415.4815.8115.3015.6915.341,445,700
Jun 25, 202415.5215.7315.3015.4615.112,012,700
Jun 24, 202415.8116.1115.4015.4615.112,516,200
Jun 21, 202415.8016.0515.7315.9315.571,620,400
Jun 20, 202415.8716.1215.7815.8115.461,678,200
Jun 19, 202416.4116.4515.8015.9115.553,489,900
Jun 18, 202416.5216.6516.0216.3816.012,527,900
Jun 17, 202416.5716.7816.5016.6016.231,289,400
Jun 14, 202416.6516.7916.3716.5316.161,069,300
Jun 13, 202416.8016.9916.6516.7416.37948,628

Related Tickers

600075.SS XINJIANG TIANYE
4.2100
-0.94%
 
600746.SS Jiangsu SOPO Chemical Co. Ltd.
8.05
-1.83%
 
603077.SS Sichuan Hebang Biotechnology Corporation Limited
1.7700
-1.12%
 
600623.SS Shanghai Huayi Group Corporation Limited
7.15
-0.28%
 
600378.SS CTYC
24.67
+0.73%
 
605020.SS Zhejiang Yonghe Refrigerant Co., Ltd.
21.60
-1.05%
 
600273.SS JIAHUA ENERGY
8.41
-0.12%
 
600618.SS Shanghai Chlor-Alkali Chemical Co., Ltd.
9.48
+0.11%
 
603281.SS Hubei Jianghan New Materials Co., Ltd.
23.31
-1.52%
 
600328.SS CNSIG CHEM
7.28
+1.25%