KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 363.98
+17.98 (5.20%)
Sep 18, 2026, 3:00 PM CST
KINGSEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 355.49 | 371.50 | 348.04 | 363.98 | 363.98 | 5.20% | 5,295,978 |
| Sep 17, 2026 | 337.85 | 349.84 | 335.38 | 346.00 | 346.00 | 2.21% | 3,956,734 |
| Sep 16, 2026 | 321.70 | 348.00 | 318.96 | 338.53 | 338.53 | 5.46% | 5,711,955 |
| Sep 15, 2026 | 311.40 | 328.00 | 304.88 | 321.00 | 321.00 | 3.76% | 4,573,258 |
| Sep 14, 2026 | 308.00 | 312.03 | 301.13 | 309.38 | 309.38 | -0.84% | 3,603,914 |
| Sep 11, 2026 | 320.00 | 320.00 | 300.79 | 312.00 | 312.00 | -3.40% | 3,650,586 |
| Sep 10, 2026 | 326.11 | 331.09 | 320.37 | 322.98 | 322.98 | -1.37% | 2,310,467 |
| Sep 9, 2026 | 337.99 | 340.66 | 326.34 | 327.47 | 327.47 | -0.96% | 2,555,218 |
| Sep 8, 2026 | 338.03 | 343.99 | 329.09 | 330.66 | 330.66 | -2.73% | 2,988,675 |
| Sep 7, 2026 | 324.00 | 341.98 | 321.45 | 339.94 | 339.94 | 6.94% | 3,769,729 |
| Sep 4, 2026 | 332.00 | 335.87 | 316.00 | 317.89 | 317.89 | -2.96% | 4,301,231 |
| Sep 3, 2026 | 345.99 | 348.66 | 324.00 | 327.60 | 327.60 | -4.01% | 3,991,926 |
| Sep 2, 2026 | 334.90 | 350.65 | 331.00 | 341.29 | 341.29 | -0.21% | 3,342,652 |
| Sep 1, 2026 | 367.29 | 370.00 | 341.88 | 342.00 | 342.00 | -7.57% | 5,114,177 |
| Aug 31, 2026 | 360.00 | 372.98 | 352.17 | 370.00 | 370.00 | 0.61% | 5,267,453 |
| Aug 28, 2026 | 373.13 | 375.00 | 360.59 | 367.74 | 367.74 | -1.94% | 4,016,551 |
| Aug 27, 2026 | 372.00 | 377.77 | 359.01 | 375.00 | 375.00 | 0.58% | 4,987,155 |
| Aug 26, 2026 | 348.12 | 376.66 | 348.12 | 372.82 | 372.82 | 4.83% | 5,831,990 |
| Aug 25, 2026 | 358.00 | 366.00 | 337.01 | 355.65 | 355.65 | -3.08% | 5,293,579 |
| Aug 24, 2026 | 369.00 | 378.60 | 357.04 | 366.95 | 366.95 | 0.12% | 4,469,013 |
| Aug 21, 2026 | 363.00 | 375.50 | 353.23 | 366.50 | 366.50 | -0.30% | 5,098,743 |
| Aug 20, 2026 | 353.00 | 379.00 | 344.30 | 367.59 | 367.59 | 6.64% | 8,140,740 |
| Aug 19, 2026 | 347.50 | 362.55 | 337.00 | 344.69 | 344.69 | -3.31% | 8,917,750 |
| Aug 18, 2026 | 344.00 | 358.58 | 342.22 | 356.50 | 356.50 | 3.03% | 6,063,496 |
| Aug 17, 2026 | 339.00 | 348.00 | 332.01 | 346.03 | 346.03 | 2.74% | 4,842,050 |
| Aug 14, 2026 | 333.40 | 341.98 | 328.05 | 336.80 | 336.80 | 2.07% | 3,606,232 |
| Aug 13, 2026 | 345.00 | 349.66 | 328.78 | 329.97 | 329.97 | -2.66% | 5,011,142 |
| Aug 12, 2026 | 317.41 | 342.50 | 316.01 | 339.00 | 339.00 | 7.57% | 6,270,949 |
| Aug 11, 2026 | 318.30 | 323.30 | 302.03 | 315.15 | 315.15 | -2.19% | 5,594,707 |
| Aug 10, 2026 | 310.88 | 328.99 | 309.00 | 322.20 | 322.20 | 3.66% | 6,338,087 |
| Aug 7, 2026 | 303.00 | 313.73 | 296.38 | 310.87 | 310.83 | 2.94% | 5,348,587 |
| Aug 6, 2026 | 290.00 | 311.98 | 283.27 | 301.98 | 301.95 | 1.01% | 6,633,121 |
| Aug 5, 2026 | 275.00 | 304.05 | 273.00 | 298.97 | 298.94 | 8.43% | 7,848,645 |
| Aug 4, 2026 | 259.86 | 281.78 | 251.69 | 275.73 | 275.70 | 5.64% | 9,015,679 |
| Aug 3, 2026 | 292.53 | 297.50 | 255.78 | 261.00 | 260.97 | -11.04% | 10,677,796 |
| Jul 31, 2026 | 330.00 | 338.00 | 293.00 | 293.39 | 293.36 | 2.66% | 8,046,564 |
| Jul 30, 2026 | 329.89 | 334.16 | 285.80 | 285.80 | 285.77 | -14.69% | 8,863,156 |
| Jul 29, 2026 | 327.55 | 339.80 | 303.29 | 335.01 | 334.97 | 0.77% | 8,509,483 |
| Jul 28, 2026 | 355.00 | 372.00 | 325.08 | 332.44 | 332.40 | -4.83% | 9,928,067 |
| Jul 27, 2026 | 336.70 | 355.00 | 323.07 | 349.30 | 349.26 | 2.13% | 5,913,104 |
| Jul 24, 2026 | 327.14 | 359.95 | 322.09 | 342.00 | 341.96 | 3.32% | 5,940,918 |
| Jul 23, 2026 | 351.32 | 353.88 | 327.00 | 331.00 | 330.96 | -4.89% | 5,749,652 |
| Jul 22, 2026 | 361.20 | 372.98 | 342.00 | 348.00 | 347.96 | -2.93% | 9,391,661 |
| Jul 21, 2026 | 304.78 | 358.50 | 287.17 | 358.50 | 358.46 | 20.00% | 10,056,533 |
| Jul 20, 2026 | 320.00 | 327.99 | 285.21 | 298.75 | 298.72 | -3.81% | 8,054,064 |
| Jul 17, 2026 | 354.55 | 354.98 | 305.00 | 310.59 | 310.55 | -11.01% | 8,026,747 |
| Jul 16, 2026 | 369.70 | 376.33 | 344.34 | 349.00 | 348.96 | -6.40% | 7,880,556 |
| Jul 15, 2026 | 390.00 | 397.60 | 363.50 | 372.86 | 372.82 | -2.52% | 7,287,594 |
| Jul 14, 2026 | 381.62 | 387.98 | 357.00 | 382.50 | 382.46 | 1.19% | 6,137,850 |
| Jul 13, 2026 | 381.10 | 407.00 | 372.38 | 378.00 | 377.96 | -1.36% | 8,772,037 |