Nexchip Semiconductor Corporation (SHA:688249)
China · Delayed Price · Currency is CNY 22.06
+0.30 (1.38%)
At close: Aug 6, 2025, 2:57 PM CST
Nexchip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.69 | 22.10 | 21.64 | 22.06 | - | 1.38% | 11,515,463 |
| 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 |
| Jun 27, 2025 | 20.00 | 20.19 | 19.94 | 19.98 | - | 0.40% | 8,109,398 |
| Jun 26, 2025 | 20.27 | 20.29 | 19.88 | 19.90 | - | -1.49% | 10,032,230 |
| Jun 25, 2025 | 19.93 | 20.28 | 19.85 | 20.20 | - | 1.66% | 11,916,150 |
| Jun 24, 2025 | 19.80 | 19.94 | 19.70 | 19.87 | - | 0.76% | 9,184,700 |
| Jun 23, 2025 | 19.30 | 19.80 | 19.20 | 19.72 | - | 1.70% | 10,611,260 |
| Jun 20, 2025 | 19.37 | 19.59 | 19.27 | 19.39 | - | 0.41% | 9,631,214 |
| Jun 19, 2025 | 19.52 | 19.56 | 19.25 | 19.31 | - | -1.58% | 11,703,280 |
| Jun 18, 2025 | 20.03 | 20.09 | 19.37 | 19.62 | - | -2.53% | 19,366,690 |
| Jun 17, 2025 | 20.26 | 20.35 | 20.06 | 20.13 | - | -0.40% | 6,100,437 |
| Jun 16, 2025 | 20.36 | 20.53 | 20.15 | 20.21 | - | -1.17% | 7,229,465 |
| Jun 13, 2025 | 20.57 | 20.71 | 20.05 | 20.45 | - | -1.11% | 20,158,420 |
| Jun 12, 2025 | 20.80 | 20.83 | 20.59 | 20.68 | - | -0.67% | 6,895,208 |
| Jun 11, 2025 | 20.71 | 20.94 | 20.62 | 20.82 | - | 1.07% | 8,239,439 |
| Jun 10, 2025 | 21.21 | 21.29 | 20.50 | 20.60 | - | -2.88% | 11,820,100 |
| Jun 9, 2025 | 21.17 | 21.37 | 21.13 | 21.21 | - | 0.43% | 8,865,523 |
| Jun 6, 2025 | 20.80 | 21.25 | 20.78 | 21.12 | - | 1.49% | 13,084,520 |
| Jun 5, 2025 | 20.33 | 20.90 | 20.23 | 20.81 | - | 2.36% | 9,473,106 |
| Jun 4, 2025 | 20.28 | 20.40 | 20.14 | 20.33 | - | 0.99% | 6,373,402 |
| Jun 3, 2025 | 20.19 | 20.36 | 20.03 | 20.13 | - | -1.18% | 8,556,161 |
| May 30, 2025 | 20.63 | 20.64 | 20.31 | 20.37 | - | -1.59% | 5,971,940 |
| May 29, 2025 | 20.33 | 20.72 | 20.21 | 20.70 | - | 2.58% | 7,379,417 |
| May 28, 2025 | 20.40 | 20.42 | 20.11 | 20.18 | - | -0.54% | 4,708,854 |