KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 220.45
+11.36 (5.43%)
At close: Jan 16, 2026
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 215.36 | 238.08 | 205.00 | 220.45 | 220.45 | 5.43% | 12,362,980 |
| Jan 15, 2026 | 183.60 | 211.98 | 183.00 | 209.09 | 209.09 | 10.63% | 12,114,740 |
| Jan 14, 2026 | 181.00 | 194.35 | 180.00 | 189.00 | 189.00 | 3.89% | 11,210,910 |
| Jan 13, 2026 | 192.91 | 194.63 | 179.80 | 181.92 | 181.92 | -4.80% | 10,322,420 |
| Jan 12, 2026 | 194.05 | 198.18 | 188.00 | 191.10 | 191.10 | -4.93% | 13,347,200 |
| Jan 9, 2026 | 205.00 | 209.29 | 193.33 | 201.00 | 201.00 | -6.91% | 16,986,800 |
| Jan 8, 2026 | 200.00 | 228.88 | 193.30 | 215.92 | 215.92 | 13.17% | 18,352,880 |
| Jan 7, 2026 | 165.00 | 190.79 | 164.20 | 190.79 | 190.79 | 20.00% | 10,703,670 |
| Jan 6, 2026 | 153.82 | 165.00 | 152.60 | 158.99 | 158.99 | 3.24% | 6,594,710 |
| Jan 5, 2026 | 149.01 | 159.32 | 149.01 | 154.00 | 154.00 | 3.70% | 5,163,279 |
| Dec 31, 2025 | 148.13 | 153.00 | 146.54 | 148.51 | 148.51 | 2.43% | 5,611,231 |
| Dec 30, 2025 | 141.81 | 148.00 | 141.50 | 144.99 | 144.99 | 1.22% | 4,023,985 |
| Dec 29, 2025 | 145.13 | 145.60 | 140.29 | 143.24 | 143.24 | -1.40% | 6,844,448 |
| 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 |