Stock listing
Shanghai:605183 Quechen Silicon Chemical Co., Ltd. (确成股份) 股价
Follow Quechen Silicon Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605183
¥14.71 CNY +0.18 (+1.2%)
Close on Nov 3, 2026
- Day range
- ¥14.49 – ¥14.91 CNYNov 3, 2026
- Volume
- 1.20M sharesNov 3, 2026
- Market cap
- ¥6.11B CNYAt the close on Nov 3, 2026 · price × 415.2M shares outstanding
- 52-week range
- ¥13.49 – ¥23.92 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥31.39M CNYMedian day 1.69M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:605183 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.71 | +0.18 | +1.2% | ¥14.50 | ¥14.91 | ¥14.49 | 1,201,900 | |
| ¥14.53 | +0.26 | +1.8% | ¥14.31 | ¥14.55 | ¥14.24 | 1,025,000 | |
| ¥14.27 | -0.07 | -0.5% | ¥14.25 | ¥14.61 | ¥14.10 | 1,002,500 | |
| ¥14.34 | -0.31 | -2.1% | ¥14.53 | ¥14.62 | ¥14.22 | 1,104,300 | |
| ¥14.65 | +0.30 | +2.1% | ¥14.40 | ¥14.73 | ¥14.31 | 1,486,500 | |
| ¥14.35 | -1.32 | -8.4% | ¥15.00 | ¥15.20 | ¥14.30 | 3,830,900 | |
| ¥15.67 | +0.14 | +0.9% | ¥15.50 | ¥15.79 | ¥15.36 | 838,100 | |
| ¥15.53 | +0.08 | +0.5% | ¥15.27 | ¥15.60 | ¥14.95 | 1,246,400 | |
| ¥15.45 | -0.28 | -1.8% | ¥15.70 | ¥15.80 | ¥15.45 | 829,800 | |
| ¥15.73 | -0.39 | -2.4% | ¥15.93 | ¥16.15 | ¥15.71 | 1,011,200 | |
| ¥16.12 | +0.09 | +0.6% | ¥16.10 | ¥16.12 | ¥15.91 | 1,166,200 | |
| ¥16.03 | +0.24 | +1.5% | ¥15.66 | ¥16.03 | ¥15.56 | 1,240,900 | |
| ¥15.79 | +0.25 | +1.6% | ¥15.76 | ¥15.98 | ¥15.62 | 1,450,600 | |
| ¥15.54 | -0.29 | -1.8% | ¥15.57 | ¥15.73 | ¥15.37 | 1,375,528 | |
| ¥15.83 | -0.49 | -3.0% | ¥16.34 | ¥16.34 | ¥15.78 | 1,989,000 | |
| ¥16.32 | 0.00 | 0.0% | ¥16.16 | ¥16.49 | ¥15.90 | 1,870,800 | |
| ¥16.32 | -0.27 | -1.6% | ¥16.55 | ¥16.89 | ¥16.30 | 1,911,100 | |
| ¥16.59 | +0.16 | +1.0% | ¥16.41 | ¥16.65 | ¥16.22 | 1,621,456 | |
| ¥16.43 | +0.03 | +0.2% | ¥16.41 | ¥16.66 | ¥16.20 | 1,621,900 | |
| ¥16.40 | -0.05 | -0.3% | ¥16.45 | ¥16.61 | ¥16.15 | 2,411,960 | |
| ¥16.45 | +0.21 | +1.3% | ¥16.49 | ¥16.56 | ¥16.18 | 1,228,500 | |
| ¥16.24 | -0.27 | -1.6% | ¥16.52 | ¥16.67 | ¥16.10 | 1,689,001 | |
| ¥16.51 | +0.05 | +0.3% | ¥16.40 | ¥16.80 | ¥16.35 | 1,913,200 | |
| ¥16.46 | +0.20 | +1.2% | ¥16.26 | ¥16.60 | ¥16.12 | 1,797,700 | |
| ¥16.26 | -0.26 | -1.6% | ¥16.55 | ¥16.58 | ¥16.21 | 1,687,700 | |
| ¥16.52 | +0.44 | +2.7% | ¥16.08 | ¥16.70 | ¥16.03 | 2,914,970 | |
| ¥16.08 | +0.41 | +2.6% | ¥15.58 | ¥16.20 | ¥15.58 | 2,972,800 | |
| ¥15.67 | -0.15 | -0.9% | ¥15.56 | ¥15.93 | ¥15.49 | 2,708,100 | |
| ¥15.82 | +0.03 | +0.2% | ¥15.97 | ¥16.25 | ¥15.74 | 3,395,689 | |
| ¥15.79 | -0.31 | -1.9% | ¥16.08 | ¥16.08 | ¥15.70 | 1,458,700 | |
| ¥16.10 | +0.24 | +1.5% | ¥15.68 | ¥16.24 | ¥15.68 | 2,670,389 | |
| ¥15.86 | +0.10 | +0.6% | ¥15.62 | ¥15.97 | ¥15.32 | 3,024,600 | |
| ¥15.76 | -0.52 | -3.2% | ¥16.20 | ¥16.20 | ¥15.76 | 2,102,840 | |
| ¥16.28 | -0.32 | -1.9% | ¥16.64 | ¥16.64 | ¥16.08 | 3,079,740 | |
| ¥16.60 | +0.75 | +4.7% | ¥15.89 | ¥16.79 | ¥15.84 | 5,255,908 | |
| ¥15.85 | +0.27 | +1.7% | ¥15.73 | ¥15.99 | ¥15.47 | 2,724,014 | |
| ¥15.58 | +0.01 | +0.1% | ¥15.59 | ¥15.83 | ¥15.47 | 1,918,500 | |
| ¥15.57 | -0.26 | -1.6% | ¥15.83 | ¥15.90 | ¥15.51 | 2,513,000 | |
| ¥15.83 | +0.20 | +1.3% | ¥15.61 | ¥16.00 | ¥15.33 | 4,316,556 | |
| ¥15.63 | +0.58 | +3.9% | ¥15.01 | ¥15.84 | ¥14.95 | 5,116,140 | |
| ¥15.05 | -0.06 | -0.4% | ¥15.11 | ¥15.16 | ¥14.91 | 2,071,800 | |
| ¥15.11 | +0.13 | +0.9% | ¥14.91 | ¥15.15 | ¥14.80 | 2,842,950 | |
| ¥14.98 | -0.07 | -0.5% | ¥14.92 | ¥15.08 | ¥14.70 | 3,421,345 | |
| ¥15.05 | +0.80 | +5.6% | ¥14.41 | ¥15.38 | ¥14.41 | 7,874,006 | |
| ¥14.25 | -0.17 | -1.2% | ¥14.37 | ¥14.48 | ¥14.21 | 1,784,300 | |
| ¥14.42 | +0.03 | +0.2% | ¥14.40 | ¥14.56 | ¥14.33 | 713,800 | |
| ¥14.39 | -0.15 | -1.0% | ¥14.54 | ¥14.54 | ¥14.25 | 752,395 | |
| ¥14.54 | +0.19 | +1.3% | ¥14.45 | ¥14.62 | ¥14.40 | 890,200 | |
| ¥14.35 | -0.33 | -2.2% | ¥14.65 | ¥14.67 | ¥14.32 | 1,232,000 | |
| ¥14.68 | -0.14 | -0.9% | ¥14.80 | ¥14.90 | ¥14.64 | 1,001,420 | |
| ¥14.82 | +0.27 | +1.9% | ¥14.45 | ¥14.90 | ¥14.42 | 1,382,902 | |
| ¥14.55 | +0.02 | +0.1% | ¥14.54 | ¥14.68 | ¥14.41 | 741,100 | |
| ¥14.53 | -0.25 | -1.7% | ¥14.82 | ¥14.84 | ¥14.51 | 1,900,800 | |
| ¥14.78 | -0.03 | -0.2% | ¥14.81 | ¥14.85 | ¥14.70 | 854,589 | |
| ¥14.81 | -0.17 | -1.1% | ¥15.03 | ¥15.06 | ¥14.81 | 1,231,100 | |
| ¥14.98 | +0.64 | +4.5% | ¥14.40 | ¥15.01 | ¥14.33 | 2,894,696 | |
| ¥14.34 | -0.16 | -1.1% | ¥14.50 | ¥14.50 | ¥14.29 | 953,300 | |
| ¥14.50 | -0.10 | -0.7% | ¥14.60 | ¥14.60 | ¥14.30 | 2,173,010 | |
| ¥14.60 | +0.03 | +0.2% | ¥14.57 | ¥14.64 | ¥14.50 | 1,275,000 | |
| ¥14.57 | -0.20 | -1.4% | ¥14.77 | ¥14.78 | ¥14.56 | 1,397,200 | |
| ¥14.77 | +0.24 | +1.7% | ¥14.39 | ¥14.87 | ¥14.39 | 1,264,776 |
- Ticker
- Shanghai:605183
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Report for Q3 2026
Latest news
(605183)"Quechen Silicon Chemical Co., Ltd."Report for Q3 2026
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Resolutions of the 10th Meeting of the 5th Board of Directors
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Repurchase and Cancellation of Restricted Shares Granted to Certain Incentive Participants but Not Yet Subject to Lifting of Restrictions under the 2025 Restricted Share Incentive Plan and Adjustment of Repurchase Price
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Not Convening the General Meeting for the Time Being
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Change of Registered Capital, Amendment to the Articles of Association and Filing of Industrial and Commercial Registration Changes
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Capital Increase in Wholly-owned Subsidiary
Oct 27, 2026
Closed ¥14.35 (-8.4%) on Oct 27, 2026
(605183)"Quechen Silicon Chemical Co., Ltd."Announcement on Completion of the Industrial and Commercial Registration Change and Issuance of a New Business License
Oct 17, 2026
Closed ¥16.03 (+1.5%) on Oct 19, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 23, 2026
Closed ¥16.46 (+1.2%) on Sep 23, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥16.10 (+1.5%) on Sep 14, 2026
Quechen Silicon Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 21 in the last 12 months · 41 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Quechen Silicon Chemical Co., Ltd.