Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.55 +45.87 (+0.56%) Bitcoin USD
61,379.91 +260.99 (+0.43%) CMC Crypto 200
1,280.86 -2.97 (-0.23%)
Hoshine Silicon Industry Co., Ltd. (603260.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46.71 | 47.35 | 46.26 | 46.71 | 46.71 | 1,325,744 |
| 27 Jun 2024 | 47.97 | 48.06 | 46.38 | 46.60 | 46.60 | 1,946,803 |
| 26 Jun 2024 | 46.55 | 48.36 | 45.41 | 48.28 | 48.28 | 2,385,003 |
| 25 Jun 2024 | 47.40 | 47.98 | 46.52 | 47.09 | 47.09 | 1,646,800 |
| 24 Jun 2024 | 47.10 | 47.64 | 46.48 | 47.17 | 47.17 | 1,518,600 |
| 21 Jun 2024 | 47.38 | 47.82 | 46.75 | 47.40 | 47.40 | 1,414,169 |
| 20 Jun 2024 | 48.06 | 48.07 | 46.88 | 46.91 | 46.91 | 1,484,461 |
| 19 Jun 2024 | 48.89 | 48.90 | 48.00 | 48.12 | 48.12 | 1,753,100 |
| 18 Jun 2024 | 47.38 | 48.94 | 47.08 | 48.89 | 48.89 | 2,931,804 |
| 17 Jun 2024 | 47.24 | 47.69 | 46.75 | 47.43 | 47.43 | 1,990,200 |
| 14 Jun 2024 | 47.52 | 47.60 | 46.73 | 47.59 | 47.59 | 2,548,400 |
| 13 Jun 2024 | 48.98 | 49.17 | 47.55 | 47.69 | 47.69 | 2,704,500 |
| 12 Jun 2024 | 49.41 | 49.68 | 48.78 | 49.07 | 49.07 | 1,538,308 |
| 11 Jun 2024 | 48.89 | 49.55 | 48.38 | 49.49 | 49.49 | 1,731,416 |
| 07 Jun 2024 | 50.12 | 50.68 | 49.04 | 49.15 | 49.15 | 2,291,100 |
| 06 Jun 2024 | 50.30 | 51.47 | 49.73 | 50.01 | 50.01 | 2,878,800 |
| 05 Jun 2024 | 51.07 | 51.40 | 49.88 | 49.89 | 49.89 | 2,618,869 |
| 04 Jun 2024 | 50.77 | 51.82 | 50.40 | 51.32 | 51.32 | 2,621,885 |
| 03 Jun 2024 | 52.00 | 52.34 | 50.30 | 51.26 | 51.26 | 5,532,341 |
| 31 May 2024 | 55.49 | 55.99 | 52.80 | 52.80 | 52.80 | 9,732,950 |
| 30 May 2024 | 54.40 | 57.53 | 54.15 | 56.77 | 56.77 | 13,641,858 |
| 29 May 2024 | 51.98 | 53.90 | 51.88 | 52.30 | 52.30 | 2,519,953 |
| 28 May 2024 | 53.89 | 54.92 | 52.00 | 52.15 | 52.15 | 2,778,765 |
| 27 May 2024 | 53.93 | 54.60 | 52.50 | 53.99 | 53.99 | 2,984,699 |
| 24 May 2024 | 53.38 | 55.19 | 53.32 | 54.39 | 54.39 | 3,343,622 |
| 23 May 2024 | 55.47 | 55.47 | 53.84 | 53.97 | 53.97 | 4,041,212 |
| 22 May 2024 | 52.45 | 56.30 | 52.32 | 55.84 | 55.84 | 7,123,930 |
| 21 May 2024 | 52.15 | 52.28 | 51.36 | 52.21 | 52.21 | 1,884,020 |
| 20 May 2024 | 51.88 | 52.79 | 51.58 | 52.02 | 52.02 | 1,753,052 |
| 17 May 2024 | 51.60 | 52.20 | 51.07 | 52.06 | 52.06 | 1,568,800 |
| 16 May 2024 | 50.75 | 52.14 | 50.52 | 51.70 | 51.70 | 2,372,600 |
| 15 May 2024 | 51.43 | 51.93 | 50.68 | 50.76 | 50.76 | 1,299,453 |
| 14 May 2024 | 52.59 | 52.88 | 51.43 | 51.44 | 51.44 | 1,995,483 |
| 13 May 2024 | 52.59 | 53.07 | 52.03 | 52.52 | 52.52 | 2,590,320 |
| 10 May 2024 | 52.03 | 53.37 | 51.82 | 53.06 | 53.06 | 2,931,187 |
| 09 May 2024 | 51.99 | 53.03 | 51.74 | 52.48 | 52.48 | 3,326,189 |
| 08 May 2024 | 51.50 | 52.97 | 50.71 | 52.14 | 52.14 | 4,758,044 |
| 07 May 2024 | 49.30 | 51.66 | 49.24 | 51.53 | 51.53 | 4,389,485 |
| 06 May 2024 | 49.26 | 49.80 | 48.60 | 49.30 | 49.30 | 2,535,076 |
| 30 Apr 2024 | 49.83 | 50.30 | 48.17 | 48.35 | 48.35 | 2,397,143 |
| 29 Apr 2024 | 47.00 | 50.14 | 46.99 | 49.73 | 49.73 | 3,779,347 |
| 26 Apr 2024 | 46.00 | 47.07 | 45.71 | 46.99 | 46.99 | 1,579,540 |
| 25 Apr 2024 | 45.87 | 46.87 | 45.60 | 46.16 | 46.16 | 1,279,600 |
| 24 Apr 2024 | 46.38 | 46.50 | 45.32 | 45.87 | 45.87 | 1,364,840 |
| 23 Apr 2024 | 47.69 | 48.00 | 46.00 | 46.52 | 46.52 | 1,783,032 |
| 22 Apr 2024 | 47.59 | 48.75 | 47.21 | 47.72 | 47.72 | 1,117,140 |
| 19 Apr 2024 | 48.33 | 48.35 | 47.33 | 47.64 | 47.64 | 1,601,053 |
| 18 Apr 2024 | 48.80 | 49.17 | 47.70 | 48.52 | 48.52 | 2,031,412 |
| 17 Apr 2024 | 48.60 | 49.33 | 48.51 | 49.15 | 49.15 | 2,015,383 |
| 16 Apr 2024 | 49.38 | 49.87 | 48.06 | 48.34 | 48.34 | 2,457,987 |
| 15 Apr 2024 | 50.00 | 51.11 | 49.06 | 49.95 | 49.95 | 2,189,966 |
| 12 Apr 2024 | 50.90 | 51.16 | 49.71 | 49.80 | 49.80 | 2,445,658 |
| 11 Apr 2024 | 51.92 | 51.98 | 50.71 | 51.17 | 51.17 | 2,591,474 |
| 10 Apr 2024 | 53.32 | 53.43 | 52.15 | 52.37 | 52.37 | 2,775,499 |
| 09 Apr 2024 | 49.48 | 53.98 | 49.40 | 53.44 | 53.44 | 5,766,678 |
| 08 Apr 2024 | 51.65 | 52.41 | 49.67 | 49.67 | 49.67 | 2,799,310 |
| 03 Apr 2024 | 50.71 | 52.48 | 50.65 | 51.96 | 51.96 | 3,269,574 |
| 02 Apr 2024 | 51.09 | 51.39 | 50.61 | 50.98 | 50.98 | 1,693,228 |
| 01 Apr 2024 | 49.50 | 51.49 | 49.49 | 51.07 | 51.07 | 2,412,910 |
| 29 Mar 2024 | 49.53 | 50.15 | 48.88 | 49.25 | 49.25 | 811,202 |
| 28 Mar 2024 | 49.42 | 49.99 | 49.18 | 49.53 | 49.53 | 1,561,295 |
| 27 Mar 2024 | 50.75 | 50.85 | 49.16 | 49.17 | 49.17 | 1,494,068 |
| 26 Mar 2024 | 50.60 | 50.93 | 49.89 | 50.75 | 50.75 | 1,872,378 |
| 25 Mar 2024 | 51.00 | 51.49 | 50.24 | 50.60 | 50.60 | 1,809,716 |
| 22 Mar 2024 | 51.88 | 52.10 | 50.57 | 51.31 | 51.31 | 2,528,623 |
| 21 Mar 2024 | 52.92 | 53.19 | 51.55 | 51.88 | 51.88 | 2,327,619 |
| 20 Mar 2024 | 52.67 | 53.50 | 52.63 | 52.91 | 52.91 | 1,781,900 |
| 19 Mar 2024 | 53.24 | 53.77 | 52.80 | 52.88 | 52.88 | 2,339,884 |
| 18 Mar 2024 | 53.00 | 53.50 | 52.60 | 53.38 | 53.38 | 3,159,835 |
| 15 Mar 2024 | 51.80 | 53.98 | 51.28 | 53.71 | 53.71 | 4,356,930 |
| 14 Mar 2024 | 53.00 | 53.49 | 52.00 | 52.44 | 52.44 | 1,919,500 |
| 13 Mar 2024 | 54.07 | 54.10 | 53.01 | 53.16 | 53.16 | 3,202,438 |
| 12 Mar 2024 | 54.71 | 54.85 | 53.60 | 54.18 | 54.18 | 3,078,062 |
| 11 Mar 2024 | 53.06 | 54.39 | 53.05 | 54.29 | 54.29 | 3,175,203 |
| 08 Mar 2024 | 52.89 | 54.30 | 52.52 | 52.91 | 52.91 | 2,171,900 |
| 07 Mar 2024 | 54.16 | 54.55 | 52.68 | 52.90 | 52.90 | 2,695,202 |
| 06 Mar 2024 | 53.50 | 55.41 | 52.81 | 54.47 | 54.47 | 4,244,191 |
| 05 Mar 2024 | 54.88 | 54.88 | 53.17 | 53.50 | 53.50 | 3,995,553 |
| 04 Mar 2024 | 54.99 | 56.65 | 54.58 | 55.15 | 55.15 | 4,735,244 |
| 01 Mar 2024 | 53.10 | 55.84 | 53.00 | 55.66 | 55.66 | 7,556,192 |
| 29 Feb 2024 | 48.24 | 53.58 | 48.05 | 53.00 | 53.00 | 7,029,743 |
| 28 Feb 2024 | 49.11 | 50.80 | 48.76 | 48.79 | 48.79 | 3,682,545 |
| 27 Feb 2024 | 48.14 | 48.80 | 48.00 | 48.80 | 48.80 | 1,669,080 |
| 26 Feb 2024 | 48.60 | 48.90 | 48.23 | 48.31 | 48.31 | 1,902,770 |
| 23 Feb 2024 | 48.28 | 48.88 | 47.85 | 48.60 | 48.60 | 1,901,833 |
| 22 Feb 2024 | 47.90 | 48.85 | 47.75 | 48.26 | 48.26 | 1,671,364 |
| 21 Feb 2024 | 47.00 | 48.67 | 46.65 | 47.95 | 47.95 | 2,778,139 |
| 20 Feb 2024 | 46.79 | 47.85 | 46.62 | 47.25 | 47.25 | 1,891,859 |
| 19 Feb 2024 | 47.06 | 47.37 | 46.41 | 47.15 | 47.15 | 2,612,380 |
| 08 Feb 2024 | 47.23 | 47.30 | 46.08 | 47.06 | 47.06 | 3,777,673 |
| 07 Feb 2024 | 46.60 | 47.20 | 45.66 | 47.02 | 47.02 | 4,076,569 |
| 06 Feb 2024 | 44.41 | 46.77 | 43.77 | 46.46 | 46.46 | 4,075,234 |
| 05 Feb 2024 | 43.80 | 44.83 | 41.60 | 44.41 | 44.41 | 4,381,643 |
| 02 Feb 2024 | 44.20 | 44.54 | 42.11 | 43.67 | 43.67 | 3,890,954 |
| 01 Feb 2024 | 43.50 | 44.89 | 43.50 | 44.20 | 44.20 | 2,889,098 |
| 31 Jan 2024 | 44.02 | 45.10 | 43.32 | 43.80 | 43.80 | 3,197,620 |
| 30 Jan 2024 | 45.72 | 45.90 | 44.22 | 44.22 | 44.22 | 2,742,345 |
| 29 Jan 2024 | 46.12 | 47.80 | 45.73 | 45.74 | 45.74 | 3,758,046 |
| 26 Jan 2024 | 48.60 | 50.15 | 48.60 | 48.91 | 48.91 | 3,047,650 |
| 25 Jan 2024 | 47.63 | 49.17 | 47.32 | 48.99 | 48.99 | 3,445,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.