KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 149.00
+7.54 (5.33%)
Sep 30, 2025, 3:00 PM CST
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 142.81 | 150.58 | 140.86 | 149.00 | 149.00 | 5.33% | 7,565,003 |
| Sep 29, 2025 | 137.80 | 142.55 | 137.01 | 141.46 | 141.46 | 2.37% | 5,861,749 |
| Sep 26, 2025 | 137.02 | 142.84 | 136.70 | 138.19 | 138.19 | -0.28% | 8,046,719 |
| Sep 25, 2025 | 145.39 | 145.39 | 138.38 | 138.58 | 138.58 | -4.73% | 10,240,400 |
| Sep 24, 2025 | 131.48 | 153.48 | 131.13 | 145.46 | 145.46 | 10.67% | 14,081,928 |
| Sep 23, 2025 | 130.83 | 132.40 | 125.19 | 131.43 | 131.43 | 2.06% | 6,207,801 |
| Sep 22, 2025 | 127.42 | 130.99 | 126.55 | 128.78 | 128.78 | 0.77% | 5,415,708 |
| Sep 19, 2025 | 129.61 | 133.33 | 126.98 | 127.79 | 127.79 | -1.31% | 6,364,320 |
| Sep 18, 2025 | 128.01 | 136.66 | 126.25 | 129.49 | 129.49 | 0.72% | 10,794,843 |
| Sep 17, 2025 | 122.30 | 130.78 | 122.10 | 128.56 | 128.56 | 4.83% | 7,742,372 |
| Sep 16, 2025 | 121.98 | 123.19 | 119.21 | 122.64 | 122.64 | 0.49% | 4,707,577 |
| Sep 15, 2025 | 124.01 | 124.69 | 121.71 | 122.04 | 122.04 | 1.28% | 5,894,266 |
| Sep 12, 2025 | 123.86 | 125.48 | 119.66 | 120.50 | 120.50 | -2.64% | 6,055,790 |
| Sep 11, 2025 | 120.00 | 124.96 | 118.48 | 123.77 | 123.77 | 2.63% | 5,143,963 |
| Sep 10, 2025 | 120.79 | 121.00 | 118.70 | 120.60 | 120.60 | 0.56% | 4,228,589 |
| Sep 9, 2025 | 123.00 | 123.88 | 119.44 | 119.93 | 119.93 | -3.30% | 3,840,318 |
| Sep 8, 2025 | 120.83 | 124.75 | 119.00 | 124.02 | 124.02 | 2.64% | 5,379,093 |
| Sep 5, 2025 | 116.00 | 121.21 | 114.50 | 120.83 | 120.83 | 4.34% | 5,770,628 |
| Sep 4, 2025 | 126.26 | 126.96 | 112.63 | 115.80 | 115.80 | -7.88% | 7,720,112 |
| Sep 3, 2025 | 123.68 | 129.52 | 122.30 | 125.70 | 125.70 | 2.52% | 6,941,882 |
| Sep 2, 2025 | 126.90 | 131.49 | 121.88 | 122.61 | 122.61 | -4.06% | 6,957,398 |
| Sep 1, 2025 | 125.53 | 128.80 | 123.30 | 127.80 | 127.80 | 2.86% | 6,673,075 |
| Aug 29, 2025 | 129.00 | 129.00 | 122.51 | 124.25 | 124.25 | -6.42% | 10,604,065 |
| Aug 28, 2025 | 127.82 | 133.00 | 127.31 | 132.78 | 132.78 | 3.57% | 7,873,944 |
| Aug 27, 2025 | 130.00 | 136.00 | 128.02 | 128.20 | 128.20 | -1.91% | 8,039,106 |
| Aug 26, 2025 | 132.55 | 134.70 | 129.66 | 130.70 | 130.70 | -3.34% | 7,089,144 |
| Aug 25, 2025 | 144.88 | 144.88 | 132.07 | 135.22 | 135.22 | -4.13% | 11,740,116 |
| Aug 22, 2025 | 126.41 | 148.37 | 126.05 | 141.04 | 141.04 | 11.60% | 9,431,668 |
| Aug 21, 2025 | 128.10 | 130.99 | 126.00 | 126.38 | 126.38 | -2.77% | 4,431,604 |
| Aug 20, 2025 | 121.60 | 130.00 | 119.18 | 129.98 | 129.98 | 6.54% | 6,181,508 |
| Aug 19, 2025 | 125.50 | 125.60 | 121.70 | 122.00 | 122.00 | -3.31% | 4,080,165 |
| Aug 18, 2025 | 119.99 | 128.99 | 118.90 | 126.17 | 126.17 | 5.18% | 6,778,057 |
| Aug 15, 2025 | 115.50 | 120.35 | 114.05 | 119.96 | 119.96 | 4.13% | 4,283,721 |
| Aug 14, 2025 | 117.93 | 120.66 | 115.15 | 115.20 | 115.20 | -2.46% | 3,966,966 |
| Aug 13, 2025 | 116.22 | 118.38 | 115.50 | 118.10 | 118.10 | 1.85% | 2,827,909 |
| Aug 12, 2025 | 112.32 | 119.00 | 112.32 | 115.96 | 115.96 | 2.96% | 4,377,122 |
| Aug 11, 2025 | 112.50 | 113.93 | 111.16 | 112.63 | 112.63 | -0.24% | 3,760,433 |
| Aug 8, 2025 | 115.59 | 117.40 | 112.20 | 112.90 | 112.90 | -2.91% | 3,352,536 |
| 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 |