KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 145.27
-3.87 (-2.59%)
At close: Dec 26, 2025
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 149.00 | 149.85 | 144.00 | 145.27 | 145.27 | -2.59% | 4,114,063 |
| Dec 25, 2025 | 150.85 | 152.65 | 146.10 | 149.14 | 149.14 | -0.84% | 4,698,248 |
| Dec 24, 2025 | 150.99 | 157.98 | 149.41 | 150.40 | 150.40 | 3.01% | 9,847,954 |
| Dec 23, 2025 | 142.00 | 151.65 | 141.16 | 146.01 | 146.01 | 0.70% | 7,140,421 |
| Dec 22, 2025 | 133.76 | 145.20 | 132.68 | 145.00 | 145.00 | 9.93% | 7,063,653 |
| Dec 19, 2025 | 131.96 | 134.44 | 129.01 | 131.90 | 131.90 | 1.46% | 3,888,661 |
| Dec 18, 2025 | 134.45 | 136.43 | 130.00 | 130.00 | 130.00 | -2.69% | 3,704,683 |
| Dec 17, 2025 | 132.03 | 134.54 | 128.08 | 133.60 | 133.60 | 2.31% | 4,466,475 |
| Dec 16, 2025 | 124.97 | 133.18 | 124.00 | 130.58 | 130.58 | 4.26% | 6,660,315 |
| Dec 15, 2025 | 126.50 | 128.79 | 124.65 | 125.25 | 125.25 | -2.53% | 3,057,086 |
| Dec 12, 2025 | 124.47 | 128.88 | 118.41 | 128.50 | 128.50 | 3.24% | 6,710,057 |
| Dec 11, 2025 | 126.69 | 127.86 | 123.68 | 124.47 | 124.47 | -1.76% | 2,453,386 |
| Dec 10, 2025 | 127.51 | 128.10 | 123.03 | 126.70 | 126.70 | -1.12% | 2,716,454 |
| Dec 9, 2025 | 129.90 | 131.98 | 127.60 | 128.13 | 128.13 | -2.15% | 2,633,628 |
| Dec 8, 2025 | 130.58 | 131.66 | 127.80 | 130.95 | 130.95 | 0.28% | 3,209,534 |
| Dec 5, 2025 | 131.16 | 131.21 | 128.19 | 130.58 | 130.58 | -0.19% | 2,541,841 |
| Dec 4, 2025 | 124.45 | 133.72 | 122.30 | 130.83 | 130.83 | 5.07% | 4,897,964 |
| Dec 3, 2025 | 123.69 | 128.28 | 123.42 | 124.52 | 124.52 | 0.41% | 2,231,467 |
| Dec 2, 2025 | 127.60 | 127.60 | 123.38 | 124.01 | 124.01 | -2.27% | 2,208,797 |
| Dec 1, 2025 | 125.27 | 127.39 | 123.43 | 126.89 | 126.89 | 1.44% | 3,664,278 |
| Nov 28, 2025 | 119.02 | 127.24 | 118.20 | 125.09 | 125.09 | 4.30% | 5,042,056 |
| Nov 27, 2025 | 123.89 | 126.50 | 119.40 | 119.93 | 119.93 | -3.20% | 4,063,267 |
| Nov 26, 2025 | 120.00 | 127.29 | 118.83 | 123.89 | 123.89 | 2.90% | 4,740,030 |
| Nov 25, 2025 | 122.80 | 123.62 | 119.92 | 120.40 | 120.40 | -1.49% | 3,904,217 |
| Nov 24, 2025 | 120.82 | 124.41 | 118.58 | 122.22 | 122.22 | 1.85% | 4,564,803 |
| Nov 21, 2025 | 125.25 | 126.99 | 120.00 | 120.00 | 120.00 | -4.80% | 4,462,266 |
| Nov 20, 2025 | 129.63 | 131.79 | 126.01 | 126.05 | 126.05 | -2.26% | 3,571,667 |
| Nov 19, 2025 | 126.09 | 132.00 | 126.09 | 128.97 | 128.97 | 1.45% | 4,966,032 |
| Nov 18, 2025 | 125.11 | 134.00 | 124.85 | 127.13 | 127.13 | 1.83% | 8,860,320 |
| Nov 17, 2025 | 130.69 | 135.50 | 124.08 | 124.85 | 124.85 | -0.53% | 6,785,994 |
| Nov 14, 2025 | 125.60 | 129.96 | 122.60 | 125.52 | 125.52 | -1.17% | 3,566,619 |
| Nov 13, 2025 | 127.00 | 130.49 | 125.54 | 127.01 | 127.01 | 0.13% | 3,158,040 |
| Nov 12, 2025 | 129.00 | 130.21 | 124.18 | 126.84 | 126.84 | -1.68% | 4,185,835 |
| Nov 11, 2025 | 131.60 | 136.25 | 128.73 | 129.01 | 129.01 | -1.79% | 5,307,868 |
| Nov 10, 2025 | 131.00 | 137.65 | 129.53 | 131.36 | 131.36 | 0.02% | 6,512,762 |
| Nov 7, 2025 | 130.51 | 135.77 | 129.21 | 131.33 | 131.33 | 0.02% | 6,593,780 |
| Nov 6, 2025 | 124.38 | 132.23 | 124.37 | 131.30 | 131.30 | 5.56% | 8,906,905 |
| Nov 5, 2025 | 120.20 | 126.30 | 119.68 | 124.38 | 124.38 | 1.78% | 5,495,242 |
| Nov 4, 2025 | 120.17 | 124.09 | 119.81 | 122.20 | 122.20 | 1.77% | 5,736,821 |
| Nov 3, 2025 | 118.63 | 120.35 | 114.51 | 120.07 | 120.07 | 0.07% | 5,016,199 |
| Oct 31, 2025 | 118.00 | 122.60 | 116.25 | 119.99 | 119.99 | -1.08% | 6,056,287 |
| Oct 30, 2025 | 123.07 | 124.00 | 121.28 | 121.30 | 121.30 | -1.94% | 4,738,815 |
| Oct 29, 2025 | 126.00 | 126.60 | 121.50 | 123.70 | 123.70 | -1.99% | 6,520,311 |
| Oct 28, 2025 | 127.39 | 129.96 | 125.80 | 126.21 | 126.21 | -1.98% | 4,409,279 |
| Oct 27, 2025 | 129.00 | 131.10 | 126.50 | 128.76 | 128.76 | 2.79% | 6,099,396 |
| Oct 24, 2025 | 125.60 | 128.49 | 124.11 | 125.27 | 125.27 | 1.15% | 5,765,684 |
| Oct 23, 2025 | 124.50 | 125.75 | 121.60 | 123.84 | 123.84 | -1.05% | 3,178,996 |
| Oct 22, 2025 | 126.00 | 128.40 | 123.00 | 125.16 | 125.16 | -1.48% | 5,279,998 |
| Oct 21, 2025 | 126.75 | 127.47 | 124.53 | 127.04 | 127.04 | 1.23% | 4,668,861 |
| Oct 20, 2025 | 130.00 | 131.43 | 124.00 | 125.50 | 125.50 | -1.79% | 4,708,884 |