KINGSEMI Co., Ltd. (SHA:688037)
China · Delayed Price · Currency is CNY 408.00
-31.05 (-7.07%)
Jul 1, 2026, 3:00 PM CST
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 231.01 | 243.68 | 223.01 | 236.48 | 236.48 | 3.73% | 12,853,920 |
| May 8, 2026 | 232.00 | 236.81 | 227.68 | 227.97 | 227.97 | -4.25% | 6,948,543 |
| May 7, 2026 | 229.00 | 238.09 | 222.22 | 238.09 | 238.09 | 2.18% | 9,402,011 |
| May 6, 2026 | 232.11 | 248.48 | 226.40 | 233.00 | 233.00 | 0.38% | 13,239,970 |
| Apr 30, 2026 | 198.50 | 245.00 | 195.69 | 232.11 | 232.11 | 13.22% | 16,745,050 |
| Apr 29, 2026 | 201.50 | 206.55 | 195.10 | 205.00 | 205.00 | 1.74% | 9,461,312 |
| Apr 28, 2026 | 206.00 | 213.00 | 197.00 | 201.50 | 201.50 | -4.95% | 10,686,910 |
| Apr 27, 2026 | 182.00 | 215.94 | 180.17 | 212.00 | 212.00 | 17.81% | 16,613,620 |
| Apr 24, 2026 | 185.00 | 187.95 | 179.79 | 179.95 | 179.95 | -1.68% | 5,352,337 |
| Apr 23, 2026 | 189.00 | 190.00 | 178.58 | 183.02 | 183.02 | -2.13% | 6,401,196 |
| Apr 22, 2026 | 176.40 | 189.66 | 176.40 | 187.00 | 187.00 | 5.77% | 7,672,571 |
| Apr 21, 2026 | 181.25 | 182.25 | 173.72 | 176.80 | 176.80 | -2.76% | 5,229,457 |
| Apr 20, 2026 | 178.20 | 188.28 | 176.78 | 181.82 | 181.82 | -0.10% | 5,763,700 |
| Apr 17, 2026 | 181.00 | 185.31 | 178.90 | 182.00 | 182.00 | -1.21% | 4,762,062 |