Skip to main content
logo
Nexchip Semiconductor Corporation (SHA:688249)
China flag China · Delayed Price · Currency is CNY
32.90
+4.69 (16.63%)
At close: Sep 26, 2025

Nexchip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.8833.8528.6032.9032.9016.63%160,604,582
Sep 25, 202526.1029.5526.1028.2128.219.94%111,004,199
Sep 24, 202523.8925.8823.6425.6625.667.32%73,284,279
Sep 23, 202524.1824.2023.1423.9123.91-0.54%31,862,117
Sep 22, 202523.5324.0923.3824.0424.041.99%32,047,417
Sep 19, 202523.8324.2023.5223.5723.57-1.17%26,660,204
Sep 18, 202523.9024.6323.3823.8523.850.13%51,565,400
Sep 17, 202523.5124.2323.3323.8223.820.89%24,684,507
Sep 16, 202523.4423.7523.3023.6123.610.51%21,088,282
Sep 15, 202524.2224.3623.4823.4923.49-0.09%28,954,997
Sep 12, 202523.3723.9823.1923.5123.510.43%38,770,950
Sep 11, 202522.2323.4822.0223.4123.415.36%37,633,440
Sep 10, 202522.4522.6222.1322.2222.22-0.71%19,480,894
Sep 9, 202522.6922.9222.2522.3822.38-1.67%19,814,657
Sep 8, 202522.8122.9522.4822.7622.76-1.04%23,716,211
Sep 5, 202522.3223.0322.1223.0023.003.51%27,293,796
Sep 4, 202523.3823.6221.8322.2222.22-4.96%41,624,786
Sep 3, 202523.6624.2523.2523.3823.38-0.55%31,144,712
Sep 2, 202524.6425.0423.4023.5123.51-5.54%49,974,316
Sep 1, 202525.8026.3724.7224.8924.892.51%71,175,617
Aug 29, 202525.0025.0024.0224.2824.28-3.27%48,025,286
Aug 28, 202523.4125.3023.4125.1025.106.81%76,720,645
Aug 27, 202523.9824.7023.5023.5023.50-1.47%54,752,623
Aug 26, 202524.0624.4723.8023.8523.85-1.97%32,396,182
Aug 25, 202524.5025.4024.0524.3324.330.16%59,737,822
Aug 22, 202523.0024.2922.9724.2924.295.84%62,050,964
Aug 21, 202523.1423.4922.8122.9522.95-0.52%29,905,452
Aug 20, 202522.6023.0822.2123.0723.071.90%26,643,778
Aug 19, 202522.8023.0322.6122.6422.64-1.35%21,861,553
Aug 18, 202522.9423.2522.7122.9522.950.88%38,932,113
Aug 15, 202522.2023.1222.0822.7522.753.03%33,689,577
Aug 14, 202522.1422.9322.0022.0822.080.27%38,699,550
Aug 13, 202521.6022.1321.5922.0222.022.32%20,608,558
Aug 12, 202521.6821.8821.3321.5221.52-0.74%19,889,788
Aug 11, 202521.6421.8421.4621.6821.68-10,591,446
Aug 8, 202521.9121.9121.6021.6821.68-0.78%9,781,346
Aug 7, 202522.0022.1321.6621.8521.85-0.95%15,038,250
Aug 6, 202521.6922.1021.6422.0622.061.38%11,515,463
Aug 5, 202521.7021.8521.6621.7621.760.18%8,369,002
Aug 4, 202521.5021.8921.4021.7221.720.70%11,233,553
Aug 1, 202521.7621.9521.3121.5721.57-1.06%12,930,108
Jul 31, 202522.1222.3421.7521.8021.80-1.67%16,892,267
Jul 30, 202522.5922.7322.0222.1722.17-0.27%18,800,673
Jul 29, 202522.4622.5722.0822.2322.23-1.24%17,480,276
Jul 28, 202522.6522.7322.3622.5122.510.18%14,758,488
Jul 25, 202522.4222.5822.1622.4722.470.18%17,313,566
Jul 24, 202522.4222.7322.2422.4322.430.31%23,164,169
Jul 23, 202521.6822.6621.5922.3622.362.57%34,498,678
Jul 22, 202521.4722.2221.2821.8021.804.06%31,608,643
Jul 21, 202520.4321.2020.2620.9520.952.95%17,871,447