KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 184.45
+5.82 (3.26%)
Apr 10, 2026, 3:00 PM CST
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 183.00 | 188.36 | 180.00 | 184.03 | - | 3.02% | 2,905,133 |
| Apr 9, 2026 | 176.00 | 184.76 | 175.87 | 178.63 | 178.63 | -0.76% | 4,043,738 |
| Apr 8, 2026 | 177.36 | 180.87 | 173.36 | 180.00 | 180.00 | 6.21% | 5,144,362 |
| Apr 7, 2026 | 167.88 | 173.34 | 166.42 | 169.48 | 169.48 | 3.18% | 3,182,783 |
| Apr 3, 2026 | 168.10 | 168.80 | 162.80 | 164.26 | 164.26 | -1.32% | 2,415,791 |
| Apr 2, 2026 | 171.60 | 171.60 | 164.51 | 166.46 | 166.46 | -3.70% | 3,444,944 |
| Apr 1, 2026 | 171.88 | 174.57 | 168.16 | 172.85 | 172.85 | 3.16% | 3,989,757 |
| Mar 31, 2026 | 174.50 | 175.66 | 167.30 | 167.56 | 167.56 | -4.91% | 4,180,035 |
| Mar 30, 2026 | 167.99 | 178.93 | 166.08 | 176.22 | 176.22 | 2.69% | 6,983,669 |
| Mar 27, 2026 | 164.00 | 172.55 | 160.39 | 171.60 | 171.60 | 4.63% | 5,590,919 |
| Mar 26, 2026 | 165.17 | 166.83 | 162.21 | 164.00 | 164.00 | -2.25% | 3,861,627 |
| Mar 25, 2026 | 162.30 | 169.69 | 161.88 | 167.77 | 167.77 | 5.46% | 5,680,508 |
| Mar 24, 2026 | 159.00 | 159.15 | 154.00 | 159.09 | 159.09 | 1.69% | 3,464,498 |
| Mar 23, 2026 | 164.00 | 165.08 | 155.00 | 156.45 | 156.45 | -5.19% | 5,724,577 |
| Mar 20, 2026 | 167.58 | 169.98 | 165.00 | 165.01 | 165.01 | -0.43% | 4,922,210 |
| Mar 19, 2026 | 167.66 | 170.91 | 164.38 | 165.72 | 165.72 | -3.04% | 3,293,961 |
| Mar 18, 2026 | 171.49 | 173.38 | 168.85 | 170.92 | 170.92 | 0.46% | 2,879,901 |
| Mar 17, 2026 | 175.00 | 177.78 | 170.01 | 170.14 | 170.14 | -2.50% | 3,221,302 |
| Mar 16, 2026 | 173.40 | 174.65 | 167.68 | 174.50 | 174.50 | 1.16% | 4,381,788 |
| Mar 13, 2026 | 173.00 | 176.84 | 171.00 | 172.50 | 172.50 | -2.07% | 4,492,943 |
| Mar 12, 2026 | 178.15 | 180.00 | 173.58 | 176.15 | 176.15 | -1.22% | 5,275,970 |
| Mar 11, 2026 | 182.00 | 185.98 | 175.77 | 178.33 | 178.33 | -3.29% | 7,189,351 |
| Mar 10, 2026 | 186.01 | 188.64 | 181.90 | 184.40 | 184.40 | 1.39% | 5,429,707 |
| Mar 9, 2026 | 182.01 | 185.58 | 175.29 | 181.88 | 181.88 | -4.17% | 9,609,943 |
| Mar 6, 2026 | 205.84 | 209.58 | 187.35 | 189.79 | 189.79 | -8.10% | 8,053,600 |
| Mar 5, 2026 | 209.00 | 211.96 | 204.00 | 206.52 | 206.52 | 1.30% | 3,541,198 |
| Mar 4, 2026 | 203.00 | 209.40 | 198.10 | 203.87 | 203.87 | -1.99% | 4,119,286 |
| Mar 3, 2026 | 216.99 | 224.59 | 205.80 | 208.00 | 208.00 | -3.69% | 5,307,270 |
| Mar 2, 2026 | 213.20 | 224.99 | 211.40 | 215.98 | 215.98 | -0.82% | 4,857,356 |
| Feb 27, 2026 | 215.00 | 224.89 | 209.38 | 217.77 | 217.77 | -0.73% | 3,991,496 |
| Feb 26, 2026 | 215.99 | 224.88 | 208.50 | 219.38 | 219.38 | 3.38% | 5,836,358 |
| Feb 25, 2026 | 204.00 | 217.40 | 199.00 | 212.20 | 212.20 | 4.88% | 6,367,360 |
| Feb 24, 2026 | 213.10 | 213.49 | 197.00 | 202.33 | 202.33 | -4.88% | 4,503,562 |
| Feb 13, 2026 | 207.00 | 219.80 | 205.69 | 212.70 | 212.70 | 2.47% | 4,804,808 |
| Feb 12, 2026 | 209.04 | 211.00 | 203.14 | 207.58 | 207.58 | 0.71% | 3,552,967 |
| Feb 11, 2026 | 213.00 | 213.17 | 204.31 | 206.11 | 206.11 | -3.15% | 2,815,593 |
| Feb 10, 2026 | 210.14 | 218.57 | 207.24 | 212.82 | 212.82 | 1.48% | 5,413,691 |
| Feb 9, 2026 | 214.00 | 217.90 | 206.20 | 209.71 | 209.71 | 3.31% | 5,357,985 |
| Feb 6, 2026 | 205.79 | 209.05 | 202.22 | 203.00 | 203.00 | -1.95% | 6,103,361 |
| Feb 5, 2026 | 191.50 | 210.91 | 187.75 | 207.03 | 207.03 | 6.01% | 9,267,822 |
| Feb 4, 2026 | 194.03 | 198.66 | 192.69 | 195.29 | 195.29 | -0.36% | 4,451,317 |
| Feb 3, 2026 | 193.90 | 196.20 | 189.40 | 195.99 | 195.99 | 3.05% | 6,682,527 |
| Feb 2, 2026 | 207.00 | 207.00 | 188.88 | 190.19 | 190.19 | -8.17% | 8,694,353 |
| Jan 30, 2026 | 211.00 | 217.99 | 205.51 | 207.10 | 207.10 | -1.78% | 4,967,952 |
| Jan 29, 2026 | 220.00 | 223.49 | 210.00 | 210.86 | 210.86 | -5.87% | 6,941,157 |
| Jan 28, 2026 | 222.62 | 226.54 | 216.11 | 224.00 | 224.00 | 0.62% | 7,699,734 |
| Jan 27, 2026 | 201.45 | 233.33 | 201.45 | 222.63 | 222.63 | 11.31% | 12,644,599 |
| Jan 26, 2026 | 209.00 | 209.55 | 198.01 | 200.00 | 200.00 | -5.83% | 7,247,482 |
| Jan 23, 2026 | 206.04 | 212.44 | 198.90 | 212.39 | 212.39 | 3.10% | 8,371,353 |
| Jan 22, 2026 | 215.02 | 216.77 | 202.20 | 206.00 | 206.00 | -2.97% | 7,779,536 |