KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 116.28
+1.63 (1.42%)
Aug 7, 2025, 3:00 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 114.65 | 117.49 | 113.81 | 116.28 | 116.28 | 1.42% | 3,192,781 |
| Aug 6, 2025 | 114.56 | 116.28 | 113.80 | 114.65 | 114.65 | -0.22% | 2,588,245 |
| Aug 5, 2025 | 113.70 | 116.59 | 112.59 | 114.90 | 114.90 | 1.02% | 2,933,284 |
| Aug 4, 2025 | 111.00 | 114.13 | 110.50 | 113.74 | 113.74 | 1.83% | 3,042,925 |
| Aug 1, 2025 | 114.50 | 114.98 | 110.96 | 111.70 | 111.70 | -2.03% | 3,249,153 |
| Jul 31, 2025 | 119.01 | 120.00 | 113.60 | 114.02 | 114.02 | -4.57% | 5,783,185 |
| Jul 30, 2025 | 119.88 | 121.52 | 115.10 | 119.48 | 119.48 | -1.04% | 4,159,227 |
| Jul 29, 2025 | 117.38 | 121.80 | 117.00 | 120.73 | 120.73 | 2.51% | 3,793,639 |
| Jul 28, 2025 | 119.51 | 120.26 | 116.20 | 117.77 | 117.77 | -1.03% | 3,524,351 |
| Jul 25, 2025 | 115.73 | 119.42 | 114.30 | 119.00 | 119.00 | 2.76% | 5,677,780 |
| Jul 24, 2025 | 110.00 | 116.50 | 109.00 | 115.80 | 115.80 | 5.56% | 6,241,784 |
| Jul 23, 2025 | 105.98 | 110.28 | 104.67 | 109.70 | 109.70 | 4.42% | 6,226,551 |
| Jul 22, 2025 | 104.20 | 106.45 | 103.72 | 105.06 | 105.06 | 0.33% | 2,888,687 |
| Jul 21, 2025 | 104.60 | 105.38 | 103.01 | 104.71 | 104.71 | 0.11% | 2,697,395 |
| Jul 18, 2025 | 105.00 | 105.89 | 103.43 | 104.60 | 104.60 | 0.64% | 2,527,025 |
| Jul 17, 2025 | 103.71 | 104.55 | 101.30 | 103.93 | 103.93 | 0.31% | 4,336,345 |
| Jul 16, 2025 | 103.78 | 105.58 | 103.51 | 103.61 | 103.61 | -0.16% | 2,009,940 |
| Jul 15, 2025 | 106.80 | 107.22 | 103.02 | 103.78 | 103.78 | -2.83% | 4,117,432 |
| Jul 14, 2025 | 108.70 | 108.70 | 106.52 | 106.80 | 106.80 | -1.75% | 2,206,698 |
| Jul 11, 2025 | 109.01 | 109.70 | 107.17 | 108.70 | 108.70 | -0.28% | 2,694,788 |
| Jul 10, 2025 | 110.57 | 110.99 | 108.01 | 109.00 | 109.00 | -2.12% | 2,994,393 |
| Jul 9, 2025 | 106.90 | 112.44 | 106.90 | 111.36 | 111.36 | 3.77% | 5,310,489 |
| Jul 8, 2025 | 107.80 | 110.33 | 105.64 | 107.31 | 107.31 | -0.83% | 3,726,747 |
| Jul 7, 2025 | 107.08 | 111.76 | 107.08 | 108.21 | 108.10 | 0.66% | 3,494,731 |
| Jul 4, 2025 | 104.05 | 111.78 | 103.93 | 107.50 | 107.39 | 2.28% | 4,590,650 |
| Jul 3, 2025 | 107.80 | 108.35 | 104.50 | 105.10 | 104.99 | -2.14% | 3,709,609 |
| Jul 2, 2025 | 111.80 | 111.97 | 106.89 | 107.40 | 107.29 | -3.94% | 3,079,159 |
| Jul 1, 2025 | 107.00 | 112.96 | 107.00 | 111.80 | 111.69 | 4.29% | 6,315,377 |
| Jun 30, 2025 | 107.03 | 108.50 | 105.62 | 107.20 | 107.09 | 1.71% | 4,207,811 |
| Jun 27, 2025 | 106.00 | 107.18 | 105.14 | 105.40 | 105.29 | 0.33% | 2,820,961 |
| Jun 26, 2025 | 107.18 | 108.48 | 104.80 | 105.05 | 104.94 | -1.81% | 4,421,443 |
| Jun 25, 2025 | 107.16 | 107.50 | 104.90 | 106.99 | 106.88 | -0.15% | 4,019,725 |
| Jun 24, 2025 | 108.00 | 108.66 | 104.96 | 107.15 | 107.04 | 0.05% | 4,548,668 |
| Jun 23, 2025 | 103.99 | 109.00 | 103.02 | 107.10 | 106.99 | 3.08% | 6,839,465 |
| Jun 20, 2025 | 101.41 | 105.58 | 101.41 | 103.90 | 103.79 | 2.46% | 7,312,386 |
| Jun 19, 2025 | 99.57 | 102.00 | 98.91 | 101.41 | 101.31 | 1.87% | 6,500,803 |
| Jun 18, 2025 | 94.07 | 101.97 | 94.07 | 99.55 | 99.45 | 5.49% | 9,297,254 |
| Jun 17, 2025 | 95.06 | 95.25 | 93.81 | 94.37 | 94.27 | -0.76% | 2,062,459 |
| Jun 16, 2025 | 93.00 | 95.27 | 92.20 | 95.09 | 94.99 | 1.48% | 3,254,497 |
| Jun 13, 2025 | 93.37 | 94.66 | 92.26 | 93.70 | 93.60 | -0.43% | 4,110,370 |
| Jun 12, 2025 | 93.95 | 94.49 | 93.11 | 94.10 | 94.00 | 0.16% | 2,759,808 |
| Jun 11, 2025 | 94.90 | 96.79 | 93.11 | 93.95 | 93.85 | -0.46% | 3,471,261 |
| Jun 10, 2025 | 97.95 | 97.95 | 94.19 | 94.38 | 94.28 | -4.10% | 3,300,709 |
| Jun 9, 2025 | 97.00 | 98.48 | 96.01 | 98.41 | 98.31 | 1.42% | 3,920,130 |
| Jun 6, 2025 | 96.52 | 99.88 | 96.20 | 97.03 | 96.93 | 0.34% | 2,780,478 |
| Jun 5, 2025 | 94.00 | 97.80 | 93.60 | 96.70 | 96.60 | 2.92% | 3,904,529 |
| Jun 4, 2025 | 95.00 | 96.00 | 93.80 | 93.96 | 93.86 | -1.41% | 2,552,405 |
| Jun 3, 2025 | 91.50 | 96.00 | 91.50 | 95.30 | 95.20 | 4.35% | 4,523,956 |
| May 30, 2025 | 94.06 | 94.14 | 91.33 | 91.33 | 91.24 | -3.51% | 2,353,246 |
| May 29, 2025 | 93.15 | 95.16 | 92.57 | 94.65 | 94.55 | 2.00% | 2,079,448 |