REC Silicon

RECSI
🏛️ uk →
1.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.48 18.00 17.48 18.00 0.0M
2021-12-29 17.73 17.73 17.50 17.50 0.0M
2021-12-23 18.36 18.48 17.77 17.96 0.1M
2021-12-22 17.81 18.15 17.81 18.15 0.0M
2021-12-21 17.72 17.92 17.72 17.90 0.1M
2021-12-20 16.99 17.37 16.99 17.37 0.0M
2021-12-17 17.18 17.47 17.18 17.47 0.0M
2021-12-16 18.52 18.52 18.16 18.16 0.0M
2021-12-15 18.09 18.51 18.09 18.26 0.0M
2021-12-13 18.80 18.82 18.29 18.30 0.0M
2021-12-10 18.53 19.04 18.53 18.88 0.0M
2021-12-09 19.14 19.14 18.76 18.82 0.0M
2021-12-08 19.46 19.46 19.15 19.33 0.0M
2021-12-07 19.93 19.93 19.68 19.79 0.0M
2021-12-06 19.45 19.90 19.08 19.42 0.1M
2021-12-03 20.36 20.46 19.86 19.97 0.0M
2021-12-02 19.77 19.77 19.75 19.75 0.0M
2021-12-01 21.80 21.82 20.44 20.48 0.0M
2021-11-30 22.10 22.10 21.76 21.78 0.0M
2021-11-29 21.56 22.08 21.56 21.90 0.0M
2021-11-26 21.32 21.68 21.10 21.36 0.1M
2021-11-25 21.81 22.17 21.81 22.17 0.0M
2021-11-24 21.22 21.34 20.76 21.34 0.0M
2021-11-23 20.64 21.06 20.52 21.02 0.0M
2021-11-22 20.24 21.36 20.24 21.30 0.1M
2021-11-19 19.10 20.02 18.93 20.02 0.0M
2021-11-18 18.53 18.86 17.48 18.86 0.0M
2021-11-17 14.98 14.98 14.86 14.94 0.0M
2021-11-16 15.03 15.03 15.03 15.03 0.0M
2021-11-15 15.85 15.85 15.21 15.24 0.0M
2021-11-12 15.94 15.94 15.90 15.90 0.0M
2021-11-11 15.75 16.18 15.75 16.18 0.0M
2021-11-10 15.90 15.99 15.77 15.97 0.0M
2021-11-09 15.88 16.00 15.88 16.00 0.0M
2021-11-08 15.30 15.79 15.30 15.67 0.0M
2021-11-05 15.97 16.21 15.61 15.61 0.0M
2021-11-04 15.89 16.10 15.89 16.03 0.0M
2021-11-03 15.85 15.98 15.85 15.88 0.0M
2021-11-02 15.87 16.52 15.84 16.50 0.0M
2021-11-01 15.82 15.92 15.55 15.92 0.0M
2021-10-29 15.21 15.51 15.16 15.23 0.1M
2021-10-28 14.46 15.15 14.46 15.15 0.0M
2021-10-27 14.75 14.75 14.20 14.22 0.2M
2021-10-26 14.85 14.98 14.30 14.48 0.1M
2021-10-25 13.71 14.28 13.71 14.23 0.0M
2021-10-22 13.31 13.74 13.31 13.74 0.0M
2021-10-21 12.47 13.07 12.37 13.07 0.0M
2021-10-20 13.10 13.10 12.53 12.53 0.0M
2021-10-19 13.71 13.90 13.65 13.67 0.0M
2021-10-18 13.40 13.40 13.40 13.40 0.0M
2021-10-15 14.06 14.06 13.51 13.51 0.0M
2021-10-14 14.36 14.36 14.10 14.10 0.0M
2021-10-13 13.82 14.37 13.82 14.24 0.0M
2021-10-12 13.46 13.90 13.46 13.90 0.0M
2021-10-11 13.70 13.78 13.40 13.78 0.0M
2021-10-08 13.28 13.92 13.28 13.51 0.0M
2021-10-07 13.10 13.15 13.10 13.15 0.0M
2021-10-06 12.99 12.99 12.99 12.99 0.0M
2021-10-05 12.52 13.17 12.47 13.17 0.1M
2021-10-04 13.21 13.21 12.43 12.53 0.0M
2021-10-01 12.78 13.61 12.78 13.42 0.0M
2021-09-30 13.49 13.49 13.10 13.23 0.0M
2021-09-29 13.15 13.66 13.15 13.40 0.0M
2021-09-28 13.22 13.22 12.96 12.96 0.0M
2021-09-27 13.46 13.48 13.20 13.20 0.0M
2021-09-24 13.33 13.45 13.19 13.19 0.0M
2021-09-23 13.32 13.82 13.32 13.39 0.1M
2021-09-22 13.21 13.21 13.21 13.21 0.0M
2021-09-21 13.21 13.96 13.21 13.73 0.2M
2021-09-20 12.89 13.17 12.77 13.15 0.0M
2021-09-17 14.07 14.11 13.73 13.73 0.0M
2021-09-16 14.21 14.25 13.84 13.86 0.0M
2021-09-15 15.09 15.09 14.42 14.44 0.1M
2021-09-14 15.90 16.30 15.90 16.30 0.0M
2021-09-13 15.76 15.83 15.76 15.80 0.0M
2021-09-10 15.98 15.98 15.98 15.98 0.0M
2021-09-09 16.15 16.15 16.06 16.06 0.0M
2021-09-08 16.13 16.41 16.13 16.32 0.0M
2021-09-07 17.10 17.10 16.42 16.42 0.0M
2021-09-06 16.77 17.08 16.63 17.08 0.0M
2021-09-03 17.18 17.18 16.82 16.87 0.0M
2021-09-02 16.89 17.18 16.88 16.99 0.0M
2021-09-01 15.99 16.48 15.99 16.32 0.0M
2021-08-31 15.92 16.50 15.79 15.80 0.0M
2021-08-27 15.92 15.97 15.84 15.95 0.0M
2021-08-26 15.91 15.98 15.84 15.98 0.0M
2021-08-25 16.00 16.14 15.88 16.04 0.0M
2021-08-24 15.70 15.97 15.70 15.93 0.0M
2021-08-23 15.29 15.51 15.29 15.50 0.0M
2021-08-20 15.24 15.41 15.24 15.39 0.0M
2021-08-19 15.33 15.42 14.95 15.07 0.0M
2021-08-18 15.90 16.03 15.70 15.70 0.0M
2021-08-17 15.79 16.05 15.79 16.05 0.0M
2021-08-16 15.84 15.84 15.79 15.79 0.0M
2021-08-13 16.68 16.68 16.58 16.64 0.0M
2021-08-12 16.98 16.98 16.81 16.81 0.0M
2021-08-11 16.99 17.00 16.75 16.82 0.0M
2021-08-10 17.30 17.30 17.00 17.00 0.0M
2021-08-09 16.53 17.54 16.53 17.54 0.0M
2021-08-06 16.75 16.91 16.40 16.40 0.0M
2021-08-05 16.88 17.06 16.79 17.05 0.0M
2021-08-04 17.52 17.52 16.98 16.98 0.0M
2021-08-03 17.15 17.15 16.66 16.66 0.0M
2021-08-02 17.52 17.95 17.48 17.62 0.0M
2021-07-30 17.07 17.41 17.07 17.18 0.0M
2021-07-29 16.89 16.96 16.89 16.96 0.0M
2021-07-28 15.65 16.28 15.65 16.25 0.0M
2021-07-27 16.00 16.00 16.00 16.00 0.0M
2021-07-26 15.94 16.07 15.80 16.07 0.0M
2021-07-23 16.40 16.45 16.16 16.29 0.1M
2021-07-22 16.54 16.54 16.47 16.47 0.0M
2021-07-21 15.86 15.86 15.86 15.86 0.0M
2021-07-20 15.82 15.82 15.82 15.82 0.0M
2021-07-19 15.76 15.78 15.74 15.74 0.0M
2021-07-15 15.64 15.65 15.64 15.65 0.0M
2021-07-14 16.08 16.08 16.08 16.08 0.0M
2021-07-13 16.39 16.39 16.09 16.09 0.0M
2021-07-12 16.97 16.97 16.93 16.93 0.0M
2021-07-09 16.28 16.94 16.28 16.94 0.0M
2021-07-08 16.30 16.30 15.53 15.53 0.0M
2021-07-07 16.57 16.58 16.16 16.16 0.0M
2021-07-06 16.64 16.64 16.51 16.51 0.0M
2021-07-05 17.37 17.37 16.83 16.83 0.0M
2021-07-02 19.17 19.17 17.35 17.49 0.0M
2021-07-01 18.65 19.14 18.65 19.14 0.0M
2021-06-30 20.26 20.34 18.80 18.85 0.0M
2021-06-29 19.74 19.98 19.74 19.98 0.0M
2021-06-28 19.82 20.11 19.79 20.11 0.1M
2021-06-25 18.30 18.97 18.30 18.97 0.1M
2021-06-24 18.00 18.11 17.89 18.11 0.0M
2021-06-23 18.47 18.47 18.21 18.21 0.0M
2021-06-22 18.00 18.11 17.95 18.11 0.0M
2021-06-21 17.93 18.13 17.84 17.84 0.0M
2021-06-18 18.38 18.38 18.38 18.38 0.0M
2021-06-17 17.35 17.35 16.95 17.28 0.0M
2021-06-16 17.18 17.22 17.01 17.01 0.0M
2021-06-15 18.97 19.00 17.89 17.89 0.0M
2021-06-14 18.37 18.71 18.36 18.68 0.0M
2021-06-11 18.00 18.08 17.73 18.08 0.0M
2021-06-10 18.17 18.18 17.70 17.78 0.0M
2021-06-09 18.29 18.70 17.90 17.90 0.0M
2021-06-08 17.54 18.00 17.35 17.76 0.0M
2021-06-07 16.88 17.71 16.88 17.46 0.0M
2021-06-04 16.78 17.06 16.78 17.06 0.0M
2021-06-03 17.25 17.47 16.80 16.86 0.0M
2021-06-02 16.96 17.26 16.93 17.20 0.0M
2021-06-01 17.84 18.00 17.50 17.65 0.1M
2021-05-28 16.93 17.29 16.84 17.01 0.1M
2021-05-27 16.19 17.50 16.17 17.50 0.0M
2021-05-26 15.95 16.16 15.95 16.16 0.0M
2021-05-25 16.35 16.35 15.80 15.86 0.0M
2021-05-21 16.25 16.25 16.05 16.12 0.0M
2021-05-20 15.28 15.89 15.19 15.89 0.0M
2021-05-19 15.23 15.23 14.73 14.99 0.0M
2021-05-18 15.40 15.44 14.95 14.95 0.0M
2021-05-14 14.28 15.46 14.28 15.46 0.1M
2021-05-12 13.76 14.61 13.74 14.02 0.0M
2021-05-11 14.81 15.00 13.90 13.90 0.0M
2021-05-10 15.90 16.76 15.90 16.33 0.0M
2021-05-07 15.74 16.07 15.62 16.05 0.0M
2021-05-06 16.70 16.80 15.27 15.32 0.0M
2021-05-05 16.97 16.97 16.87 16.91 0.0M
2021-05-04 17.48 17.49 16.98 17.11 0.0M
2021-04-30 18.32 18.39 18.23 18.39 0.0M
2021-04-29 19.67 19.72 19.14 19.14 0.0M
2021-04-28 19.38 19.82 19.13 19.20 0.0M
2021-04-27 18.21 18.91 18.21 18.80 0.0M
2021-04-26 17.71 18.36 17.71 18.20 0.0M
2021-04-23 17.22 17.92 17.22 17.67 0.0M
2021-04-22 16.92 17.69 16.92 17.44 0.0M
2021-04-21 16.69 16.80 16.63 16.76 0.0M
2021-04-20 18.05 18.05 17.35 17.74 0.0M
2021-04-19 17.83 17.96 17.55 17.80 0.1M
2021-04-16 18.04 18.14 18.04 18.14 0.0M
2021-04-15 17.80 18.49 17.80 18.34 0.0M
2021-04-14 18.08 18.10 17.52 17.60 0.0M
2021-04-13 16.80 17.05 16.75 17.05 0.0M
2021-04-12 17.05 17.05 16.57 16.57 0.0M
2021-04-09 16.87 17.44 16.87 17.44 0.0M
2021-04-08 17.18 17.18 16.49 16.80 0.2M
2021-04-07 17.78 17.94 16.99 17.21 0.0M
2021-04-06 18.40 19.76 18.40 18.74 0.0M
2021-03-31 19.25 19.31 19.25 19.31 0.0M
2021-03-30 19.71 19.71 19.11 19.11 0.0M
2021-03-29 19.67 19.99 19.43 19.45 0.0M
2021-03-26 19.25 19.67 19.04 19.18 0.0M
2021-03-25 20.40 20.44 18.85 19.00 0.0M
2021-03-24 19.24 20.19 19.24 20.08 0.2M
2021-03-23 18.25 18.73 18.25 18.50 0.0M
2021-03-22 17.70 18.47 17.56 18.46 0.0M
2021-03-19 16.60 17.25 16.59 17.24 0.0M
2021-03-18 16.52 16.72 16.31 16.37 0.0M
2021-03-17 16.83 16.83 16.13 16.13 0.0M
2021-03-16 16.48 17.07 16.48 17.07 0.0M
2021-03-15 16.69 16.96 16.25 16.25 0.0M
2021-03-12 16.79 16.93 16.30 16.78 0.0M
2021-03-11 16.36 16.75 15.68 16.70 0.0M
2021-03-10 16.23 16.60 16.22 16.31 0.0M
2021-03-09 14.93 16.68 14.93 16.68 0.0M
2021-03-08 14.91 15.37 14.52 14.94 0.1M
2021-03-05 17.02 17.34 16.73 16.73 0.0M
2021-03-04 16.79 16.98 16.79 16.98 0.0M
2021-03-03 17.23 18.14 17.23 17.42 0.0M
2021-03-02 16.93 17.76 16.93 17.41 0.0M
2021-03-01 17.08 17.08 16.46 16.99 0.0M
2021-02-26 15.63 17.14 15.63 17.14 0.0M
2021-02-25 18.24 18.36 16.68 16.68 0.2M
2021-02-24 17.35 18.04 16.85 17.34 0.0M
2021-02-23 19.42 20.36 16.45 16.78 0.3M
2021-02-22 21.64 21.64 20.04 20.04 0.1M
2021-02-19 21.46 22.84 20.98 21.40 0.0M
2021-02-18 22.52 22.52 21.08 21.12 0.1M
2021-02-17 22.58 23.20 22.58 22.72 0.0M
2021-02-16 23.26 23.26 22.56 22.94 0.0M
2021-02-15 24.00 24.62 22.98 23.00 0.0M
2021-02-12 23.36 23.62 23.30 23.62 0.0M
2021-02-10 21.78 21.78 21.76 21.76 0.0M
2021-02-09 22.40 23.34 21.96 22.16 0.1M
2021-02-08 21.36 21.94 20.84 21.94 0.2M
2021-02-05 18.77 19.35 18.52 19.18 0.0M
2021-02-04 19.50 19.50 18.59 18.59 0.0M
2021-02-03 18.52 19.66 18.40 19.10 0.0M
2021-02-02 17.98 18.59 17.98 18.55 0.0M
2021-02-01 18.90 18.90 18.30 18.89 0.0M
2021-01-29 18.13 18.75 18.02 18.55 0.0M
2021-01-28 17.51 18.79 16.84 17.93 0.0M
2021-01-27 19.49 19.79 17.40 17.40 0.2M
2021-01-26 17.00 18.15 16.70 18.15 0.0M
2021-01-25 18.30 18.79 16.98 17.07 0.0M
2021-01-22 18.65 18.93 18.10 18.10 0.0M
2021-01-21 19.99 20.36 19.40 19.83 0.1M
2021-01-20 19.42 20.74 19.39 20.20 0.1M
2021-01-19 17.32 19.62 17.32 19.60 0.0M
2021-01-18 16.09 16.52 16.09 16.52 0.0M
2021-01-15 16.62 16.92 16.13 16.13 0.0M
2021-01-14 16.44 16.84 16.13 16.84 0.0M
2021-01-13 16.65 17.08 16.51 16.63 0.1M
2021-01-12 17.37 17.37 17.37 17.37 0.0M
2021-01-11 17.29 17.35 17.02 17.02 0.0M
2021-01-08 18.71 19.13 17.61 17.73 0.0M
2021-01-07 16.81 18.08 16.81 18.00 0.1M
2021-01-06 15.22 16.23 14.97 16.23 0.0M
2021-01-05 15.50 15.84 15.04 15.28 0.2M
2021-01-04 16.10 16.41 15.64 15.64 0.0M