Xian LONGi Silicon Materials Corp (601012.SHG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.75	13.18	12.75	12.93	+1.49%	147,554,890
2026-08-06	12.87	12.97	12.64	12.74	-1.77%	108,549,733
2026-08-05	13.05	13.09	12.86	12.97	-0.77%	111,605,639
2026-08-04	13.18	13.24	13.04	13.07	-1.58%	110,488,115
2026-08-03	13.00	13.37	12.98	13.28	+2.23%	147,736,740
2026-07-31	12.88	13.09	12.85	12.99	-0.23%	94,351,963
2026-07-30	12.70	13.28	12.69	13.02	+1.64%	153,403,152
2026-07-29	12.86	13.06	12.51	12.81	+1.03%	146,805,318
2026-07-28	12.52	12.75	12.49	12.68	+0.32%	77,174,555
2026-07-27	12.69	12.69	12.37	12.64	+1.77%	85,652,597
2026-07-24	12.82	12.82	12.38	12.42	-2.97%	104,471,627
2026-07-23	12.60	12.82	12.45	12.80	+1.83%	141,150,216
2026-07-22	11.87	12.69	11.80	12.57	+5.36%	249,970,276
2026-07-21	12.14	12.14	11.80	11.93	-0.58%	104,863,003
2026-07-20	11.75	12.03	11.70	12.00	+2.13%	123,170,414
2026-07-17	11.81	11.98	11.70	11.75	-0.93%	103,457,811
2026-07-16	11.88	12.02	11.80	11.86	-1.17%	93,640,057
2026-07-15	11.55	12.18	11.41	12.00	+2.30%	148,098,419
2026-07-14	11.62	11.73	11.45	11.73	+0.86%	79,276,521
2026-07-13	12.14	12.14	11.62	11.63	-3.96%	105,180,763
2026-07-10	11.89	12.42	11.80	12.11	+2.37%	137,675,099
2026-07-09	11.70	11.85	11.51	11.83	+0.77%	103,390,172
2026-07-08	12.15	12.19	11.73	11.74	-3.85%	123,933,574
2026-07-07	12.36	12.42	12.21	12.21	-1.13%	85,920,272
2026-07-06	12.50	12.63	12.34	12.35	-1.59%	98,876,720
2026-07-03	12.80	12.85	12.53	12.55	-1.80%	124,542,928
2026-07-02	13.01	13.21	12.76	12.78	-3.11%	154,165,076
2026-07-01	13.13	13.54	12.76	13.19	+0.53%	204,639,191
2026-06-30	12.73	13.34	12.70	13.12	+2.42%	168,335,873
2026-06-29	12.51	12.93	12.44	12.81	+1.10%	156,382,960
2026-06-26	12.80	13.43	12.63	12.67	+0.48%	226,343,931
2026-06-25	12.41	12.90	12.31	12.61	+1.29%	149,916,210
2026-06-24	12.58	12.67	12.31	12.45	-1.27%	108,490,640
2026-06-23	13.18	13.20	12.60	12.61	-4.69%	135,682,080
2026-06-22	12.77	13.34	12.56	13.23	+3.04%	175,473,634
2026-06-18	13.00	13.07	12.71	12.84	-1.76%	133,777,435
2026-06-17	13.35	13.45	13.01	13.07	-1.73%	125,956,142
2026-06-16	13.30	13.52	13.23	13.30	-0.60%	119,130,244
2026-06-15	13.42	13.48	13.20	13.38	-0.59%	129,621,818
2026-06-12	13.63	13.87	13.42	13.46	-1.32%	186,973,565
2026-06-11	13.75	13.90	13.42	13.64	-3.13%	241,938,761
2026-06-10	12.72	14.22	12.65	14.08	+8.81%	255,495,956
2026-06-09	12.67	12.96	12.22	12.94	+4.02%	171,480,801
2026-06-08	12.90	13.05	12.39	12.44	-5.26%	179,366,058
2026-06-05	13.34	13.43	13.03	13.13	-1.57%	125,911,445
2026-06-04	13.33	13.52	13.19	13.34	-0.60%	106,096,241
2026-06-03	13.48	13.81	13.38	13.42	-0.45%	143,724,194
2026-06-02	13.70	13.76	13.25	13.48	-1.46%	145,534,151
2026-06-01	13.86	14.08	13.65	13.68	-1.51%	139,409,406
2026-05-29	14.33	14.33	13.85	13.89	-3.21%	161,446,507
2026-05-28	14.26	14.42	14.10	14.35	-0.07%	123,338,139
2026-05-27	14.61	15.12	14.31	14.36	-1.64%	183,559,366
2026-05-26	14.77	14.84	14.39	14.60	-1.68%	146,413,694
2026-05-25	15.04	15.08	14.73	14.85	-1.26%	112,444,468
2026-05-22	14.95	15.10	14.73	15.04	+1.69%	108,489,399
2026-05-21	15.36	15.46	14.74	14.79	-3.65%	151,848,601
2026-05-20	15.26	15.65	15.08	15.35	+0.72%	137,308,724
2026-05-19	15.15	15.32	15.01	15.24	+0.66%	118,854,454
2026-05-18	15.45	15.46	15.05	15.14	-2.95%	155,326,289
2026-05-15	16.28	16.28	15.55	15.60	-4.29%	245,767,572
2026-05-14	16.79	17.04	16.30	16.30	-2.86%	209,469,059
2026-05-13	16.51	16.82	16.45	16.78	+0.48%	143,368,010
2026-05-12	16.65	16.91	16.38	16.70	+0.54%	197,345,160
2026-05-11	16.35	16.75	16.33	16.61	+1.53%	180,960,813
2026-05-08	16.54	16.55	16.22	16.36	-1.15%	160,281,637
2026-05-07	16.54	16.82	16.51	16.55	+0.00%	147,596,740
2026-05-06	16.53	16.65	16.39	16.55	+0.55%	145,902,230
2026-04-30	16.37	16.68	16.37	16.46	-0.54%	131,505,381
2026-04-29	16.28	16.59	15.82	16.55	-2.36%	245,595,378
2026-04-28	17.03	17.21	16.89	16.95	-1.11%	97,787,267
2026-04-27	17.30	17.43	17.12	17.14	-1.44%	109,004,163
2026-04-24	17.51	17.56	17.26	17.39	-0.80%	97,503,657
2026-04-23	17.69	17.79	17.37	17.53	-0.11%	125,580,645
2026-04-22	17.50	17.66	17.40	17.55	-0.23%	78,820,050
2026-04-21	17.65	17.79	17.48	17.59	-0.34%	90,529,742
2026-04-20	17.44	17.80	17.35	17.65	+1.20%	135,147,018
2026-04-17	17.45	17.52	17.23	17.44	-0.40%	107,334,437
2026-04-16	17.45	17.54	17.35	17.51	+0.75%	90,707,687
2026-04-15	17.59	17.66	17.36	17.38	-0.97%	98,993,635
2026-04-14	17.59	17.63	17.35	17.55	-0.74%	131,676,074
2026-04-13	17.00	18.02	16.95	17.68	+3.27%	216,395,314
2026-04-10	17.06	17.27	16.96	17.12	+1.18%	117,060,231
2026-04-09	17.06	17.22	16.87	16.92	-2.31%	111,997,124
2026-04-08	16.92	17.42	16.83	17.32	+3.71%	165,925,492
2026-04-07	16.66	16.74	16.39	16.70	+0.24%	112,080,260
2026-04-03	17.30	17.35	16.61	16.66	-4.03%	181,112,872
2026-04-02	17.80	17.80	17.31	17.36	-2.96%	134,821,843
2026-04-01	17.72	18.03	17.54	17.89	+2.00%	134,902,214
2026-03-31	17.90	18.02	17.53	17.54	-2.34%	160,019,139
2026-03-30	18.40	18.57	17.80	17.96	-3.02%	217,317,199
2026-03-27	18.10	18.74	18.08	18.52	+0.82%	207,588,734
2026-03-26	18.89	19.06	18.31	18.37	-2.75%	245,895,227
2026-03-25	18.81	19.18	18.73	18.89	-0.79%	263,203,670
2026-03-24	18.94	19.20	17.77	19.04	+1.22%	390,051,589
2026-03-23	19.05	19.40	18.69	18.81	-0.95%	402,690,738
2026-03-20	18.50	19.60	18.42	18.99	+2.54%	446,958,792
2026-03-19	18.35	18.79	18.31	18.52	-0.11%	171,859,699
2026-03-18	18.76	18.97	18.29	18.54	-1.33%	183,500,858
2026-03-17	18.77	19.43	18.76	18.79	+0.59%	271,053,214
2026-03-16	18.95	19.19	18.61	18.68	-1.01%	201,316,284
2026-03-13	18.92	19.47	18.78	18.87	-0.37%	341,948,340
2026-03-12	18.74	19.07	18.46	18.94	+0.80%	250,082,130
2026-03-11	18.55	18.95	18.39	18.79	+1.24%	231,193,577
2026-03-10	18.25	18.62	18.10	18.56	+0.92%	182,834,037
2026-03-09	18.01	18.49	17.92	18.39	+2.17%	206,275,509
2026-03-06	17.76	18.08	17.58	18.00	+1.35%	120,323,418
2026-03-05	17.93	18.00	17.71	17.76	+0.57%	119,452,315
2026-03-04	17.61	18.06	17.58	17.66	-1.83%	155,940,111
2026-03-03	18.20	18.73	17.90	17.99	-0.72%	227,733,841
2026-03-02	17.97	18.55	17.90	18.12	-1.09%	163,628,686
2026-02-27	18.17	18.50	18.16	18.32	+0.27%	115,607,932
2026-02-26	18.54	18.54	18.16	18.27	-1.62%	135,456,546
2026-02-25	18.32	18.62	18.29	18.57	+1.59%	142,362,468
2026-02-24	18.35	18.43	18.19	18.28	+0.83%	130,471,940
2026-02-13	18.40	18.44	18.10	18.13	-1.95%	148,402,387
2026-02-12	18.59	18.65	18.40	18.49	-0.54%	142,980,786
2026-02-11	18.80	18.99	18.55	18.59	-1.17%	158,110,407
2026-02-10	19.00	19.28	18.77	18.81	-1.93%	226,249,434
2026-02-09	18.78	19.75	18.74	19.18	+4.47%	428,820,049
2026-02-06	18.05	18.67	18.00	18.36	+0.71%	211,197,425
2026-02-05	19.01	19.01	18.16	18.23	-5.59%	325,825,007
2026-02-04	18.40	19.44	18.30	19.31	+3.98%	409,458,710
2026-02-03	17.83	18.58	17.83	18.57	+5.27%	283,126,265
2026-02-02	18.16	18.25	17.61	17.64	-1.34%	171,096,790
2026-01-30	18.58	18.82	17.71	17.88	-4.74%	291,651,273
2026-01-29	18.68	19.30	18.60	18.77	-0.27%	275,455,171
2026-01-28	19.16	19.44	18.80	18.82	-1.98%	258,433,969
2026-01-27	18.80	19.39	18.36	19.20	+0.58%	386,428,304
2026-01-26	19.83	20.05	18.98	19.09	-1.34%	536,787,523
2026-01-23	17.61	19.35	17.61	19.35	+10.01%	498,597,065
2026-01-22	17.20	17.93	17.15	17.59	+2.15%	191,560,397
2026-01-21	17.31	17.47	17.10	17.22	-0.92%	153,578,284
2026-01-20	18.23	18.39	17.30	17.38	-5.13%	316,555,022
2026-01-19	18.40	18.59	17.80	18.32	-2.19%	228,742,554
2026-01-16	18.61	18.95	18.47	18.73	+1.24%	194,850,570
2026-01-15	18.50	18.99	18.40	18.50	-0.48%	160,109,424
2026-01-14	18.43	19.07	18.37	18.59	+0.49%	255,312,684
2026-01-13	19.23	19.23	18.42	18.50	-3.80%	278,558,180
2026-01-12	18.10	19.45	18.02	19.23	+4.57%	364,382,289
2026-01-09	18.61	18.77	18.28	18.39	-2.02%	229,018,741
2026-01-08	18.53	18.93	18.39	18.77	+0.64%	153,637,712
2026-01-07	18.83	18.85	18.56	18.65	-0.96%	147,104,468
2026-01-06	18.49	18.88	18.45	18.83	+1.84%	147,992,462
2026-01-05	18.43	18.50	18.23	18.49	+1.59%	106,353,240
2025-12-31	18.42	18.54	18.17	18.20	-1.30%	102,076,729
2025-12-30	18.55	18.75	18.40	18.44	-1.39%	98,250,988
2025-12-29	19.03	19.18	18.61	18.70	-1.68%	152,993,339
2025-12-26	18.84	19.33	18.70	19.02	+4.11%	275,273,234
2025-12-25	18.04	18.31	17.95	18.27	+0.77%	95,561,755
2025-12-24	17.94	18.23	17.77	18.13	+0.61%	87,031,250
2025-12-23	18.12	18.18	17.92	18.02	-0.50%	85,374,901
2025-12-22	18.09	18.28	18.09	18.11	+0.17%	90,095,066
2025-12-19	17.71	18.41	17.71	18.08	+2.15%	138,915,627
2025-12-18	17.70	17.90	17.61	17.70	-0.45%	69,934,436
2025-12-17	17.49	17.82	17.44	17.78	+1.83%	91,202,372
2025-12-16	17.99	17.99	17.30	17.46	-3.00%	133,384,102
2025-12-15	18.15	18.37	17.96	18.00	-1.04%	120,415,202
2025-12-12	17.95	18.25	17.86	18.19	+1.73%	129,753,760
2025-12-11	18.16	18.26	17.86	17.88	-1.76%	100,935,567
2025-12-10	18.29	18.54	17.80	18.20	+0.00%	171,883,421
2025-12-09	18.06	18.26	17.90	18.20	+0.66%	150,069,026
2025-12-08	17.99	18.17	17.90	18.08	+0.33%	108,315,049
2025-12-05	17.92	18.07	17.81	18.02	+0.61%	102,873,797
2025-12-04	17.87	18.03	17.80	17.91	-0.61%	86,869,694
2025-12-03	18.30	18.34	17.98	18.02	-1.58%	112,054,210
2025-12-02	18.65	18.66	18.25	18.31	-2.35%	126,276,537
2025-12-01	18.70	18.85	18.50	18.75	+0.97%	127,434,712
2025-11-28	18.49	18.72	18.35	18.57	-0.05%	125,989,153
2025-11-27	18.76	19.07	18.52	18.58	-1.22%	157,044,053
2025-11-26	19.12	19.20	18.70	18.81	-0.90%	147,489,566
2025-11-25	18.91	19.23	18.80	18.98	+1.17%	137,779,698
2025-11-24	19.02	19.09	18.51	18.76	-0.42%	161,506,415
2025-11-21	19.70	19.90	18.81	18.84	-6.27%	287,123,974
2025-11-20	21.20	21.30	20.00	20.10	-5.19%	233,883,865
2025-11-19	21.15	21.44	20.64	21.20	+0.24%	196,251,424
2025-11-18	21.54	21.88	21.01	21.15	-2.49%	173,462,373
2025-11-17	22.00	22.10	21.26	21.69	-0.87%	231,245,721
2025-11-14	21.00	23.11	20.80	21.88	+2.72%	404,831,662
2025-11-13	20.80	21.64	20.69	21.30	+2.45%	321,939,600
2025-11-12	22.30	22.30	20.22	20.79	-7.35%	522,345,318
2025-11-11	22.80	23.09	22.41	22.44	-1.58%	280,837,054
2025-11-10	22.88	23.57	22.60	22.80	+1.65%	403,103,509
2025-11-07	21.64	23.30	21.64	22.43	+3.03%	422,335,016
2025-11-06	21.85	22.16	21.42	21.77	-0.37%	221,645,802
2025-11-05	21.01	22.52	20.73	21.85	+2.34%	330,328,825
2025-11-04	21.78	21.93	21.18	21.35	-1.88%	195,737,981
2025-11-03	21.37	21.88	21.20	21.76	+3.08%	289,819,163
2025-10-31	21.41	22.24	21.00	21.11	-1.86%	319,061,395
2025-10-30	21.01	22.14	21.00	21.51	+3.46%	492,543,812
2025-10-29	18.90	20.79	18.81	20.79	+10.00%	390,006,627
2025-10-28	19.19	19.22	18.76	18.90	-0.84%	116,418,558
2025-10-27	19.00	19.38	18.87	19.06	+1.17%	164,710,636
2025-10-24	19.05	19.48	18.69	18.84	-1.05%	142,630,836
2025-10-23	18.65	19.11	18.38	19.04	+1.44%	174,756,453
2025-10-22	19.17	19.39	18.72	18.77	-1.26%	137,123,602
2025-10-21	19.08	19.26	18.93	19.01	-0.26%	140,583,302
2025-10-20	19.65	19.67	18.92	19.06	-3.25%	218,274,742
2025-10-17	20.09	20.74	19.52	19.70	-2.72%	339,417,902
2025-10-16	19.65	20.35	19.51	20.25	+2.69%	356,063,887
2025-10-15	19.27	20.24	18.84	19.72	+2.28%	461,251,232
2025-10-14	18.40	19.94	18.40	19.28	+6.34%	556,940,097
2025-10-13	17.65	18.29	17.63	18.13	-1.47%	157,447,206
2025-10-10	18.97	19.22	18.26	18.40	-2.54%	188,872,474
2025-10-09	18.05	19.11	17.87	18.88	+4.89%	275,340,655
2025-09-30	17.59	18.05	17.46	18.00	+2.39%	169,237,697
2025-09-29	17.48	17.70	17.39	17.58	+0.46%	117,091,910
2025-09-26	17.65	17.83	17.48	17.50	-1.46%	96,418,760
2025-09-25	17.38	18.05	17.23	17.76	+2.07%	226,022,677
2025-09-24	16.28	17.40	16.18	17.40	+6.81%	180,419,126
2025-09-23	16.55	16.70	16.07	16.29	-1.87%	103,434,227
2025-09-22	16.90	16.91	16.43	16.60	-1.78%	106,842,351
2025-09-19	16.82	17.11	16.78	16.90	+0.48%	110,138,554
2025-09-18	17.31	17.40	16.64	16.82	-2.77%	153,904,661
2025-09-17	17.00	17.47	16.82	17.30	+1.47%	132,376,823
2025-09-16	17.29	17.50	16.85	17.05	-0.64%	119,800,928
2025-09-15	17.13	17.50	17.10	17.16	+0.23%	106,744,870
2025-09-12	17.29	17.36	16.98	17.12	-0.93%	109,656,683
2025-09-11	17.14	17.36	17.01	17.28	+0.47%	109,961,425
2025-09-10	17.50	17.58	17.00	17.20	-2.33%	153,766,867
2025-09-09	17.81	18.05	17.53	17.61	-2.11%	146,856,909
2025-09-08	18.39	18.45	17.85	17.99	-0.61%	217,614,487
2025-09-05	17.48	18.20	17.30	18.10	+4.02%	338,285,539
2025-09-04	17.17	18.10	17.11	17.40	+1.28%	338,670,513
2025-09-03	16.81	17.29	16.76	17.18	+2.63%	259,791,261
2025-09-02	17.08	17.47	16.62	16.74	-1.99%	167,230,605
2025-09-01	17.14	17.14	16.80	17.08	-0.52%	141,622,645
2025-08-29	16.93	17.30	16.79	17.17	+1.66%	177,731,547
2025-08-28	16.51	17.04	16.41	16.89	+2.05%	160,517,844
2025-08-27	16.86	17.34	16.55	16.55	-1.78%	152,330,048
2025-08-26	16.79	17.04	16.58	16.85	+0.48%	138,440,095
2025-08-25	16.52	16.98	16.49	16.77	+1.51%	186,489,890
2025-08-22	16.20	16.58	16.12	16.52	+1.98%	135,135,078
2025-08-21	16.13	16.47	16.09	16.20	+0.00%	102,652,532
2025-08-20	16.21	16.40	15.88	16.20	+1.44%	139,107,645
2025-08-19	16.37	16.45	15.96	15.97	-2.08%	125,239,882
2025-08-18	16.30	16.60	16.22	16.31	+0.93%	157,541,848
2025-08-15	15.52	16.18	15.50	16.16	+3.86%	155,680,825
2025-08-14	15.83	15.86	15.52	15.56	-1.71%	87,492,570
2025-08-13	15.85	15.95	15.76	15.83	-0.06%	73,335,522
2025-08-12	16.00	16.01	15.75	15.84	-1.06%	68,997,798
2025-08-11	15.86	16.10	15.80	16.01	+1.20%	69,100,117
2025-08-08	15.84	16.03	15.76	15.82	-0.13%	61,465,129
2025-08-07	16.00	16.09	15.77	15.84	-0.63%	47,971,614
2025-08-06	15.86	16.02	15.78	15.94	+0.13%	43,235,357
2025-08-05	15.77	15.92	15.69	15.92	+0.89%	55,017,401
2025-08-04	15.78	15.87	15.59	15.78	-0.88%	66,055,488
2025-08-01	15.77	16.17	15.77	15.92	+1.02%	73,006,498
2025-07-31	16.26	16.30	15.68	15.76	-3.79%	128,435,942
2025-07-30	16.57	16.72	16.31	16.38	-1.09%	85,300,086
2025-07-29	16.41	16.56	16.26	16.56	+0.91%	78,420,198

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+13.72%). Worst month: Apr (-10.05%). Based on 5 years of daily data (2022–2026).

Jan-1.25%
Feb+3.49%
Mar-7.04%
Apr-10.05%
May-8.86%
Jun-5.90%
Jul+2.78%
Aug-1.81%
Sep+13.72%
Oct+1.95%
Nov-9.17%
Dec-4.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Xian LONGi Silicon Materials Corp's (601012.SHG) latest close?

12.93 on 2026-08-07, from the Closelook data lake's daily price record.

What is 601012.SHG's 52-week high and low?

23.57 high and 11.41 low over the trailing 52 weeks, as of 2026-08-07.

What is Xian LONGi Silicon Materials Corp's strongest and weakest month historically?

Historically, 601012.SHG's strongest calendar month has been Sep (average +13.72%) and its weakest Apr (average -10.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.