KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 365.19
+6.69 (1.87%)
Jul 22, 2026, 11:20 AM CST
KINGSEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 304.78 | 358.50 | 287.17 | 358.50 | 358.50 | 20.00% | 10,056,533 |
| Jul 20, 2026 | 320.00 | 327.99 | 285.21 | 298.75 | 298.75 | -3.81% | 8,054,064 |
| Jul 17, 2026 | 354.55 | 354.98 | 305.00 | 310.59 | 310.59 | -11.01% | 8,026,747 |
| Jul 16, 2026 | 369.70 | 376.33 | 344.34 | 349.00 | 349.00 | -6.40% | 7,880,556 |
| Jul 15, 2026 | 390.00 | 397.60 | 363.50 | 372.86 | 372.86 | -2.52% | 7,287,594 |
| Jul 14, 2026 | 381.62 | 387.98 | 357.00 | 382.50 | 382.50 | 1.19% | 6,137,850 |
| Jul 13, 2026 | 381.10 | 407.00 | 372.38 | 378.00 | 378.00 | -1.36% | 8,772,037 |
| Jul 10, 2026 | 431.11 | 441.00 | 383.23 | 383.23 | 383.23 | -11.21% | 8,269,615 |
| Jul 9, 2026 | 412.08 | 437.00 | 391.50 | 431.62 | 431.62 | 6.31% | 8,784,031 |
| Jul 8, 2026 | 389.00 | 429.00 | 377.00 | 406.00 | 406.00 | 6.28% | 8,416,621 |
| Jul 7, 2026 | 360.00 | 401.80 | 355.85 | 382.00 | 382.00 | 3.03% | 7,657,169 |
| Jul 6, 2026 | 361.50 | 379.86 | 340.00 | 370.76 | 370.76 | 4.40% | 9,102,446 |
| Jul 3, 2026 | 357.79 | 370.00 | 339.24 | 355.12 | 355.12 | -1.36% | 9,911,476 |
| Jul 2, 2026 | 387.60 | 406.99 | 353.09 | 360.00 | 360.00 | -11.76% | 11,873,216 |
| Jul 1, 2026 | 440.00 | 459.88 | 401.00 | 408.00 | 408.00 | -7.07% | 10,213,215 |
| Jun 30, 2026 | 396.58 | 453.64 | 390.00 | 439.05 | 439.05 | 9.86% | 9,751,216 |
| Jun 29, 2026 | 360.00 | 399.98 | 355.60 | 399.64 | 399.64 | 12.61% | 11,037,141 |
| Jun 26, 2026 | 330.00 | 363.00 | 328.00 | 354.90 | 354.90 | 6.58% | 10,698,327 |
| Jun 25, 2026 | 318.00 | 349.00 | 317.27 | 333.00 | 333.00 | 4.72% | 9,037,644 |
| Jun 24, 2026 | 280.12 | 318.78 | 277.92 | 318.00 | 318.00 | 12.06% | 9,373,786 |
| Jun 23, 2026 | 282.02 | 298.50 | 276.20 | 283.77 | 283.77 | -1.51% | 8,263,805 |
| Jun 22, 2026 | 293.00 | 305.00 | 276.01 | 288.12 | 288.12 | -1.68% | 8,545,768 |
| Jun 18, 2026 | 284.58 | 299.13 | 278.00 | 293.05 | 293.05 | 2.00% | 8,635,130 |
| Jun 17, 2026 | 267.59 | 288.00 | 262.09 | 287.30 | 287.30 | 5.63% | 9,455,226 |
| Jun 16, 2026 | 267.35 | 277.48 | 260.99 | 272.00 | 272.00 | 1.74% | 7,917,393 |
| Jun 15, 2026 | 255.58 | 269.63 | 248.00 | 267.35 | 267.35 | 4.60% | 7,829,005 |
| Jun 12, 2026 | 275.99 | 282.98 | 254.00 | 255.59 | 255.59 | -1.81% | 12,618,230 |
| Jun 11, 2026 | 244.20 | 264.08 | 244.20 | 260.30 | 260.30 | 6.63% | 9,670,286 |
| Jun 10, 2026 | 244.79 | 255.68 | 239.86 | 244.12 | 244.12 | -0.76% | 6,744,398 |
| Jun 9, 2026 | 237.67 | 249.90 | 234.03 | 246.00 | 246.00 | 6.61% | 6,475,256 |
| Jun 8, 2026 | 235.00 | 248.38 | 228.08 | 230.75 | 230.75 | -6.65% | 7,724,204 |
| Jun 5, 2026 | 257.28 | 258.00 | 243.70 | 247.19 | 247.19 | -4.42% | 6,234,707 |
| Jun 4, 2026 | 250.00 | 264.68 | 246.08 | 258.63 | 258.63 | 0.65% | 8,941,519 |
| Jun 3, 2026 | 245.75 | 277.00 | 239.00 | 256.95 | 256.95 | 5.83% | 10,420,550 |
| Jun 2, 2026 | 242.06 | 245.96 | 232.99 | 242.79 | 242.79 | 2.30% | 6,533,571 |
| Jun 1, 2026 | 250.21 | 251.76 | 236.01 | 237.32 | 237.32 | -3.25% | 7,659,783 |
| May 29, 2026 | 264.00 | 264.90 | 242.92 | 245.30 | 245.30 | -6.75% | 9,387,769 |
| May 28, 2026 | 264.53 | 266.80 | 256.09 | 263.05 | 263.05 | 0.98% | 7,467,976 |
| May 27, 2026 | 271.60 | 280.88 | 259.61 | 260.50 | 260.50 | -2.93% | 9,176,480 |
| May 26, 2026 | 286.00 | 287.99 | 263.00 | 268.37 | 268.37 | -7.06% | 10,750,090 |
| May 25, 2026 | 282.00 | 307.50 | 270.01 | 288.75 | 288.75 | - | 11,093,340 |
| May 22, 2026 | 285.15 | 291.50 | 275.00 | 288.74 | 288.74 | 1.26% | 8,368,070 |
| May 21, 2026 | 310.09 | 330.00 | 280.00 | 285.15 | 285.15 | -7.36% | 12,900,880 |
| May 20, 2026 | 291.58 | 313.00 | 286.20 | 307.81 | 307.81 | 4.51% | 8,605,814 |
| May 19, 2026 | 280.36 | 300.00 | 266.00 | 294.52 | 294.52 | 2.87% | 9,235,574 |
| May 18, 2026 | 279.94 | 294.12 | 272.00 | 286.30 | 286.30 | 3.45% | 9,872,752 |
| May 15, 2026 | 258.00 | 297.47 | 247.10 | 276.74 | 276.74 | 7.26% | 14,350,180 |
| May 14, 2026 | 271.31 | 278.80 | 254.60 | 258.00 | 258.00 | -5.97% | 11,261,130 |
| May 13, 2026 | 265.00 | 285.50 | 262.80 | 274.37 | 274.37 | 0.23% | 11,058,130 |
| May 12, 2026 | 238.82 | 283.00 | 236.50 | 273.74 | 273.74 | 15.76% | 14,199,660 |