Nexchip Semiconductor Corporation (SHA:688249)
China · Delayed Price · Currency is CNY 23.00
+0.78 (3.51%)
At close: Sep 5, 2025
Nexchip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.32 | 23.03 | 22.12 | 23.00 | - | 3.51% | 27,293,790 |
| Sep 4, 2025 | 23.38 | 23.62 | 21.83 | 22.22 | - | -4.96% | 41,624,780 |
| Sep 3, 2025 | 23.66 | 24.25 | 23.25 | 23.38 | - | -0.55% | 31,144,710 |
| Sep 2, 2025 | 24.64 | 25.04 | 23.40 | 23.51 | - | -5.54% | 49,974,310 |
| Sep 1, 2025 | 25.80 | 26.37 | 24.72 | 24.89 | - | 2.51% | 71,175,610 |
| Aug 29, 2025 | 25.00 | 25.00 | 24.02 | 24.28 | - | -3.27% | 48,025,280 |
| Aug 28, 2025 | 23.41 | 25.30 | 23.41 | 25.10 | - | 6.81% | 76,720,640 |
| Aug 27, 2025 | 23.98 | 24.70 | 23.50 | 23.50 | - | -1.47% | 54,752,620 |
| Aug 26, 2025 | 24.06 | 24.47 | 23.80 | 23.85 | - | -1.97% | 32,396,180 |
| Aug 25, 2025 | 24.50 | 25.40 | 24.05 | 24.33 | - | 0.16% | 59,737,820 |
| Aug 22, 2025 | 23.00 | 24.29 | 22.97 | 24.29 | - | 5.84% | 62,050,960 |
| Aug 21, 2025 | 23.14 | 23.49 | 22.81 | 22.95 | - | -0.52% | 29,905,450 |
| Aug 20, 2025 | 22.60 | 23.08 | 22.21 | 23.07 | - | 1.90% | 26,643,770 |
| Aug 19, 2025 | 22.80 | 23.03 | 22.61 | 22.64 | - | -1.35% | 21,861,550 |
| Aug 18, 2025 | 22.94 | 23.25 | 22.71 | 22.95 | - | 0.88% | 38,932,110 |
| Aug 15, 2025 | 22.20 | 23.12 | 22.08 | 22.75 | - | 3.03% | 33,689,570 |
| Aug 14, 2025 | 22.14 | 22.93 | 22.00 | 22.08 | - | 0.27% | 38,699,550 |
| Aug 13, 2025 | 21.60 | 22.13 | 21.59 | 22.02 | - | 2.32% | 20,608,550 |
| Aug 12, 2025 | 21.68 | 21.88 | 21.33 | 21.52 | - | -0.74% | 19,889,780 |
| Aug 11, 2025 | 21.64 | 21.84 | 21.46 | 21.68 | - | - | 10,591,440 |
| Aug 8, 2025 | 21.91 | 21.91 | 21.60 | 21.68 | - | -0.78% | 9,781,346 |
| Aug 7, 2025 | 22.00 | 22.13 | 21.66 | 21.85 | - | -0.95% | 15,038,250 |
| Aug 6, 2025 | 21.69 | 22.10 | 21.64 | 22.06 | - | 1.38% | 11,515,460 |
| Aug 5, 2025 | 21.70 | 21.85 | 21.66 | 21.76 | - | 0.18% | 8,369,002 |
| Aug 4, 2025 | 21.50 | 21.89 | 21.40 | 21.72 | - | 0.70% | 11,233,550 |
| Aug 1, 2025 | 21.76 | 21.95 | 21.31 | 21.57 | - | -1.06% | 12,930,100 |
| Jul 31, 2025 | 22.12 | 22.34 | 21.75 | 21.80 | - | -1.67% | 16,892,260 |
| Jul 30, 2025 | 22.59 | 22.73 | 22.02 | 22.17 | - | -0.27% | 18,800,670 |
| Jul 29, 2025 | 22.46 | 22.57 | 22.08 | 22.23 | - | -1.24% | 17,480,270 |
| Jul 28, 2025 | 22.65 | 22.73 | 22.36 | 22.51 | - | 0.18% | 14,758,480 |
| Jul 25, 2025 | 22.42 | 22.58 | 22.16 | 22.47 | - | 0.18% | 17,313,560 |
| Jul 24, 2025 | 22.42 | 22.73 | 22.24 | 22.43 | - | 0.31% | 23,164,160 |
| Jul 23, 2025 | 21.68 | 22.66 | 21.59 | 22.36 | - | 2.57% | 34,498,670 |
| Jul 22, 2025 | 21.47 | 22.22 | 21.28 | 21.80 | - | 4.06% | 31,608,640 |
| Jul 21, 2025 | 20.43 | 21.20 | 20.26 | 20.95 | - | 2.95% | 17,871,440 |
| Jul 18, 2025 | 20.42 | 20.46 | 20.25 | 20.35 | - | -0.05% | 7,699,840 |
| Jul 17, 2025 | 20.33 | 20.41 | 20.14 | 20.36 | - | 0.44% | 8,967,467 |
| Jul 16, 2025 | 20.26 | 20.48 | 20.18 | 20.27 | - | 0.10% | 7,753,239 |
| Jul 15, 2025 | 20.22 | 20.42 | 20.00 | 20.25 | - | 0.15% | 7,559,548 |
| Jul 14, 2025 | 20.40 | 20.45 | 20.22 | 20.22 | - | -0.54% | 6,162,282 |
| Jul 11, 2025 | 20.04 | 20.43 | 19.89 | 20.33 | - | 1.75% | 10,984,080 |
| Jul 10, 2025 | 19.96 | 20.05 | 19.86 | 19.98 | - | 0.25% | 5,510,195 |
| Jul 9, 2025 | 20.04 | 20.08 | 19.92 | 19.93 | - | -0.55% | 5,483,399 |
| Jul 8, 2025 | 19.85 | 20.09 | 19.74 | 20.04 | - | 1.31% | 7,532,169 |
| Jul 7, 2025 | 20.00 | 20.00 | 19.78 | 19.78 | - | -0.75% | 5,561,728 |
| Jul 4, 2025 | 20.09 | 20.19 | 19.86 | 19.93 | - | -0.30% | 8,189,343 |
| Jul 3, 2025 | 20.00 | 20.12 | 19.93 | 19.99 | - | - | 6,095,704 |
| Jul 2, 2025 | 20.18 | 20.25 | 19.97 | 19.99 | - | -1.24% | 7,379,839 |
| Jul 1, 2025 | 20.22 | 20.39 | 20.13 | 20.24 | - | -0.15% | 7,400,574 |
| Jun 30, 2025 | 20.10 | 20.37 | 20.00 | 20.27 | - | 1.45% | 10,132,940 |