KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 187.00
-27.23 (-12.71%)
Oct 30, 2026, 3:00 PM CST
KINGSEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 200.02 | 206.50 | 187.00 | 187.00 | 187.00 | -12.71% | 5,786,010 |
| Oct 29, 2026 | 231.06 | 231.06 | 212.52 | 214.23 | 214.23 | -6.93% | 4,443,755 |
| Oct 28, 2026 | 228.91 | 235.00 | 218.61 | 230.18 | 230.18 | 2.56% | 6,382,039 |
| Oct 27, 2026 | 248.44 | 250.89 | 224.00 | 224.44 | 224.44 | -7.64% | 5,400,216 |
| Oct 26, 2026 | 260.00 | 264.93 | 241.41 | 243.00 | 243.00 | -8.65% | 5,220,202 |
| Oct 23, 2026 | 253.34 | 268.88 | 245.88 | 266.00 | 266.00 | 1.44% | 4,409,501 |
| Oct 22, 2026 | 274.45 | 277.09 | 260.06 | 262.23 | 262.23 | -4.60% | 3,711,444 |
| Oct 21, 2026 | 280.95 | 282.97 | 272.63 | 274.86 | 274.86 | -0.21% | 2,455,084 |
| Oct 20, 2026 | 280.00 | 288.79 | 261.50 | 275.45 | 275.45 | -2.25% | 3,809,443 |
| Oct 19, 2026 | 300.00 | 304.35 | 281.00 | 281.79 | 281.79 | -5.81% | 4,274,953 |
| Oct 16, 2026 | 302.98 | 307.30 | 294.00 | 299.16 | 299.16 | 2.07% | 3,827,956 |
| Oct 15, 2026 | 295.17 | 300.80 | 286.21 | 293.10 | 293.10 | -3.69% | 4,739,923 |
| Oct 14, 2026 | 313.25 | 321.38 | 303.00 | 304.34 | 304.34 | -4.30% | 2,814,741 |
| Oct 13, 2026 | 305.34 | 323.60 | 294.27 | 318.00 | 318.00 | 1.38% | 4,164,482 |
| Oct 12, 2026 | 307.00 | 323.00 | 298.54 | 313.68 | 313.68 | 2.00% | 3,947,024 |
| Oct 9, 2026 | 311.63 | 311.63 | 283.57 | 307.54 | 307.54 | -1.31% | 5,159,770 |
| Oct 8, 2026 | 327.96 | 333.00 | 309.00 | 311.63 | 311.63 | -4.78% | 3,198,188 |
| Sep 30, 2026 | 342.38 | 347.00 | 324.68 | 327.27 | 327.27 | -3.92% | 2,484,270 |
| Sep 29, 2026 | 339.99 | 346.28 | 331.02 | 340.63 | 340.63 | 0.13% | 2,779,130 |
| Sep 28, 2026 | 344.99 | 357.88 | 337.12 | 340.18 | 340.18 | -1.39% | 3,847,006 |
| Sep 24, 2026 | 349.25 | 353.09 | 343.00 | 344.98 | 344.98 | -1.87% | 2,058,301 |
| Sep 23, 2026 | 366.03 | 366.03 | 350.00 | 351.57 | 351.57 | -2.75% | 2,863,871 |
| Sep 22, 2026 | 369.00 | 370.00 | 356.02 | 361.50 | 361.50 | 1.54% | 3,886,380 |
| Sep 21, 2026 | 363.98 | 366.22 | 353.00 | 356.00 | 356.00 | -2.19% | 4,197,441 |
| 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 |