KINGSEMI Co., Ltd. - 688037.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	124.45	130.83	130.83	133.72	122.3	4.9M
December 03, 2025	123.69	124.52	124.52	128.28	123.42	2.23M
December 02, 2025	127.6	124.01	124.01	127.6	123.38	2.21M
December 01, 2025	125.27	126.89	126.89	127.39	123.43	3.66M
November 28, 2025	119.02	125.09	125.09	127.24	118.2	5.04M
November 27, 2025	123.89	119.93	119.93	126.5	119.4	4.06M
November 26, 2025	120	123.89	123.89	127.29	118.83	4.74M
November 25, 2025	122.8	120.4	120.4	123.62	119.92	3.9M
November 24, 2025	120.82	122.22	122.22	124.41	118.58	4.56M
November 21, 2025	125.25	120	120	126.99	120	4.46M
November 20, 2025	129.63	126.05	126.05	131.79	126.01	3.57M
November 19, 2025	126.09	128.97	128.97	132	126.09	4.97M
November 18, 2025	125.11	127.13	127.13	134	124.85	8.86M
November 17, 2025	130.69	124.85	124.85	135.5	124.08	6.79M
November 14, 2025	125.6	125.52	125.52	129.96	122.6	3.57M
November 13, 2025	127	127.01	127.01	130.49	125.54	3.16M
November 12, 2025	129	126.84	126.84	130.21	124.18	4.19M
November 11, 2025	131.6	129.01	129.01	136.25	128.73	5.31M
November 10, 2025	131	131.36	131.36	137.65	129.53	6.51M
November 07, 2025	130.51	131.33	131.33	135.77	129.21	6.59M
November 06, 2025	124.38	131.3	131.3	132.23	124.37	8.91M
November 05, 2025	120.2	124.38	124.38	126.3	119.68	5.5M
November 04, 2025	120.17	122.2	122.2	124.09	119.81	5.74M
November 03, 2025	118.63	120.07	120.07	120.35	114.51	4.99M
October 31, 2025	118	119.99	119.99	122.6	116.25	6.06M
October 30, 2025	123.07	121.3	121.3	124	121.28	4.74M
October 29, 2025	126	123.7	123.7	126.6	121.5	6.52M
October 28, 2025	127.39	126.21	126.21	129.96	125.8	4.41M
October 27, 2025	129	128.76	128.76	131.1	126.5	6.1M
October 24, 2025	125.6	125.27	125.27	128.49	124.11	5.77M
October 23, 2025	124.5	123.84	123.84	125.75	121.6	3.18M
October 22, 2025	126	125.16	125.16	128.4	123	5.28M
October 21, 2025	126.75	127.04	127.04	127.47	124.53	4.67M
October 20, 2025	130	125.5	125.5	131.43	124	4.71M
October 17, 2025	133	127.79	127.79	133.88	127.28	5.26M
October 16, 2025	138.26	133.65	133.65	139.18	132.84	6.6M
October 15, 2025	140.16	138.95	138.95	143.5	135.01	5.47M
October 14, 2025	157	140.56	140.56	157.5	138.17	9.56M
October 13, 2025	144	158	158	158	142.52	7.41M
October 10, 2025	147.88	148.52	148.52	154	144.38	6.94M
October 09, 2025	149.88	150.1	150.1	158.88	146.3	8.58M
September 30, 2025	142.81	149	149	150.58	140.86	7.57M
September 29, 2025	137.8	141.46	141.46	142.55	137.01	5.86M
September 26, 2025	137.02	138.19	138.19	142.84	136.7	8.05M
September 25, 2025	145.39	138.58	138.58	145.39	138.38	10.24M
September 24, 2025	131.48	145.46	145.46	153.48	131.13	14.08M
September 23, 2025	130.83	131.43	131.43	132.4	125.19	6.21M
September 22, 2025	127.42	128.78	128.78	130.99	126.55	5.42M
September 19, 2025	129.61	127.79	127.79	133.33	126.98	6.36M
September 18, 2025	128.01	129.49	129.49	136.66	126.25	10.79M
September 17, 2025	122.3	128.56	128.56	130.78	122.1	7.74M
September 16, 2025	121.98	122.64	122.64	123.19	119.21	4.71M
September 15, 2025	124.01	122.04	122.04	124.69	121.71	5.89M
September 12, 2025	123.86	120.5	120.5	125.48	119.66	6.06M
September 11, 2025	120	123.77	123.77	124.96	118.48	5.14M
September 10, 2025	120.79	120.6	120.6	121	118.7	4.23M
September 09, 2025	123	119.93	119.93	123.88	119.44	3.84M
September 08, 2025	120.83	124.02	124.02	124.75	119	5.38M
September 05, 2025	116	120.83	120.83	121.21	114.5	5.77M
September 04, 2025	126.26	115.8	115.8	126.96	112.63	7.72M

KINGSEMI Co., Ltd. (688037.SS) SHH