REC Silicon

RECSI
🏛️ uk →
1.60
Last Update: 2025-09-26
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
2023-06-12 15.87 15.87 15.87 15.87 0.0M
2023-06-09 16.00 16.00 15.85 15.85 0.0M
2023-06-08 15.96 15.97 15.90 15.97 0.0M
2023-06-07 16.10 16.10 16.00 16.03 0.0M
2023-06-05 16.28 16.28 16.20 16.20 0.0M
2023-06-02 16.52 16.52 16.52 16.52 0.0M
2023-06-01 16.91 16.91 16.79 16.79 0.0M
2023-05-26 15.59 15.79 15.57 15.79 0.0M
2023-05-24 16.00 16.13 15.67 15.73 0.0M
2023-05-23 15.75 15.90 15.75 15.90 0.0M
2023-05-22 15.59 15.86 15.59 15.86 0.0M
2023-05-19 15.71 15.71 15.71 15.71 0.0M
2023-05-15 14.94 14.94 14.94 14.94 0.0M
2023-05-12 14.68 14.97 14.68 14.97 0.0M
2023-05-11 15.70 15.70 14.35 14.46 0.0M
2023-05-10 15.19 15.19 15.18 15.18 0.0M
2023-05-09 15.49 15.52 15.20 15.39 0.0M
2023-05-05 15.43 15.63 15.43 15.63 0.0M
2023-05-03 15.36 15.36 15.06 15.23 0.0M
2023-05-02 16.07 16.08 16.07 16.08 0.0M
2023-04-28 15.52 15.82 15.52 15.81 0.0M
2023-04-27 15.70 15.71 15.59 15.71 0.0M
2023-04-26 15.97 15.97 15.97 15.97 0.0M
2023-04-25 16.73 16.73 16.45 16.45 0.0M
2023-04-24 16.74 16.74 16.74 16.74 0.0M
2023-04-20 16.52 16.90 16.52 16.90 0.0M
2023-04-19 17.32 17.32 17.32 17.32 0.0M
2023-04-17 17.36 17.36 17.36 17.36 0.0M
2023-04-14 17.53 17.53 17.11 17.11 0.1M
2023-04-13 17.00 17.30 17.00 17.29 0.0M
2023-04-12 17.14 17.21 16.95 17.20 0.0M
2023-04-11 17.43 17.43 17.43 17.43 0.0M
2023-04-05 16.80 17.21 16.80 17.21 0.0M
2023-04-04 17.05 17.05 16.73 16.73 0.1M
2023-04-03 17.34 17.57 17.05 17.11 0.1M
2023-03-31 17.25 17.32 17.06 17.23 0.0M
2023-03-30 17.19 17.19 17.19 17.19 0.0M
2023-03-29 16.36 16.42 16.23 16.42 0.0M
2023-03-28 16.38 16.38 16.27 16.29 0.0M
2023-03-27 15.90 15.90 15.67 15.88 0.0M
2023-03-24 16.21 16.21 15.70 15.74 0.0M
2023-03-23 16.14 16.38 16.14 16.38 0.0M
2023-03-22 16.80 16.80 16.80 16.80 0.0M
2023-03-21 16.73 17.43 16.73 17.43 0.0M
2023-03-20 15.73 15.73 15.73 15.73 0.0M
2023-03-17 16.75 16.83 15.79 15.79 0.0M
2023-03-16 15.82 15.82 15.82 15.82 0.0M
2023-03-15 17.66 17.66 15.94 16.10 0.0M
2023-03-14 17.11 17.47 17.09 17.47 0.1M
2023-03-13 17.25 17.25 17.07 17.07 0.0M
2023-03-10 18.21 18.22 17.76 17.76 0.0M
2023-03-09 18.01 18.66 18.01 18.59 0.0M
2023-03-08 17.43 17.60 17.34 17.56 0.0M
2023-03-07 17.47 17.55 17.35 17.35 0.0M
2023-03-06 17.27 17.31 17.01 17.31 0.1M
2023-03-03 17.30 17.30 16.93 16.93 0.0M
2023-03-02 17.29 17.29 17.00 17.09 0.0M
2023-03-01 17.55 17.65 17.01 17.46 0.0M
2023-02-28 16.61 17.03 16.59 16.95 0.0M
2023-02-27 15.96 16.46 15.96 16.37 0.0M
2023-02-24 15.60 16.11 15.34 15.69 0.1M
2023-02-23 14.52 15.75 14.41 15.68 0.1M
2023-02-22 14.69 14.80 14.43 14.43 0.0M
2023-02-21 14.52 14.87 14.34 14.79 0.3M
2023-02-20 14.56 14.60 14.42 14.60 0.1M
2023-02-17 15.03 15.12 14.90 15.01 0.0M
2023-02-16 15.50 15.50 15.09 15.11 0.0M
2023-02-15 15.06 15.30 14.90 14.90 0.0M
2023-02-14 15.77 15.77 15.15 15.15 0.0M
2023-02-13 16.45 16.85 16.45 16.61 0.0M
2023-02-10 16.38 16.38 16.38 16.38 0.0M
2023-02-09 16.09 16.43 16.09 16.43 0.4M
2023-02-08 15.50 16.24 15.44 16.02 0.5M
2023-02-07 15.55 15.55 15.26 15.40 0.3M
2023-02-06 16.32 16.32 15.69 15.73 0.3M
2023-02-03 16.21 17.02 16.01 16.48 0.2M
2023-02-02 17.16 17.41 16.43 16.70 0.2M
2023-02-01 16.05 19.35 16.02 17.69 0.4M
2023-01-31 14.19 14.19 13.91 14.09 0.1M
2023-01-30 14.73 14.73 14.01 14.10 0.1M
2023-01-27 14.99 15.28 14.99 15.09 0.0M
2023-01-26 14.95 15.38 14.94 15.04 0.1M
2023-01-25 14.59 14.86 14.55 14.77 0.0M
2023-01-24 14.74 14.95 14.69 14.81 0.1M
2023-01-23 14.47 14.57 14.24 14.57 0.2M
2023-01-20 14.70 14.98 14.31 14.31 0.2M
2023-01-19 15.07 15.19 14.47 14.47 0.0M
2023-01-18 15.05 15.60 14.90 15.45 0.3M
2023-01-17 15.24 15.70 14.91 15.20 0.4M
2023-01-16 14.75 15.49 14.73 15.22 0.1M
2023-01-13 14.49 14.72 14.28 14.50 0.1M
2023-01-12 13.97 14.41 13.97 14.22 0.0M
2023-01-11 13.71 13.76 13.20 13.20 0.1M
2023-01-10 13.45 13.82 13.39 13.82 0.1M
2023-01-09 13.04 13.46 13.04 13.46 0.0M
2023-01-06 12.79 13.00 12.75 13.00 0.0M
2023-01-05 12.82 13.09 12.59 12.76 0.0M
2023-01-04 13.93 14.09 12.80 12.80 0.1M
2023-01-03 14.43 14.51 14.14 14.14 0.0M