Skip to main content
logo
Nexchip Semiconductor Corporation (SHA:688249)
China flag China · Delayed Price · Currency is CNY
35.50
-2.59 (-6.80%)
At close: Oct 17, 2025

Nexchip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202536.4737.2635.0735.2335.23-0.76%45,152,571
Oct 17, 202538.0038.3835.5035.5035.50-6.80%53,384,032
Oct 16, 202537.4239.9936.8038.0938.092.31%67,920,366
Oct 15, 202536.6238.4135.5137.2337.232.48%57,118,408
Oct 14, 202539.0839.6535.8936.3336.33-5.73%77,507,054
Oct 13, 202534.4839.2234.4838.5438.549.12%94,061,188
Oct 10, 202538.0038.1534.9035.3235.32-11.03%94,146,105
Oct 9, 202536.0041.8034.0439.7039.7013.92%132,643,680
Sep 30, 202534.2735.5633.6834.8534.853.50%96,041,743
Sep 29, 202532.0034.2532.0033.6733.672.34%118,449,485
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