KINGSEMI Co., Ltd. (688037.SS) SHH

122.31

-3.86(-3.06%)

Updated at August 19 01:58PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025115.5119.96119.96120.35114.054.28M
August 14, 2025117.93115.2115.2120.66115.153.97M
August 13, 2025116.22118.1118.1118.38115.52.83M
August 12, 2025112.32115.96115.96119112.324.38M
August 11, 2025112.5112.63112.63113.93111.163.76M
August 08, 2025115.59112.9112.9117.4112.23.35M
August 07, 2025114.65116.28116.28117.49113.813.19M
August 06, 2025114.56114.65114.65116.28113.82.59M
August 05, 2025113.7114.9114.9116.59112.592.93M
August 04, 2025111113.74113.74114.13110.53.04M
August 01, 2025114.5111.7111.7114.98110.963.25M
July 31, 2025119.01114.02114.02120113.65.78M
July 30, 2025119.88119.48119.48121.52115.14.16M
July 29, 2025117.38120.73120.73121.81173.79M
July 28, 2025119.51117.77117.77120.26116.23.52M
July 25, 2025115.73119119119.42114.35.68M
July 24, 2025110115.8115.8116.51096.24M
July 23, 2025105.98109.7109.7110.28104.676.23M
July 22, 2025104.2105.06105.06106.45103.722.89M
July 21, 2025104.6104.71104.71105.38103.012.7M
July 18, 2025105104.6104.6105.89103.432.53M
July 17, 2025103.71103.93103.93104.55101.34.34M
July 16, 2025103.78103.61103.61105.58103.512.01M
July 15, 2025106.8103.78103.78107.22103.024.12M
July 14, 2025108.7106.8106.8108.7106.522.21M
July 11, 2025109.01108.7108.7109.7107.172.69M
July 10, 2025110.57109109110.99108.012.99M
July 09, 2025106.9111.36111.36112.44106.95.31M
July 08, 2025107.8107.31107.31110.33105.643.73M
July 07, 2025107.08108.21108.1111.76107.083.49M
July 04, 2025104.05107.5107.39111.78103.934.59M
July 03, 2025107.8105.1104.99108.35104.53.71M
July 02, 2025111.8107.4107.29111.97106.893.08M
July 01, 2025107111.8111.69112.961076.32M
June 30, 2025107.03107.2107.09108.5105.624.21M
June 27, 2025106105.4105.4107.18105.142.82M
June 26, 2025107.18105.05105.05108.48104.84.42M
June 25, 2025107.16106.99106.99107.5104.94.02M
June 24, 2025108107.15107.15108.66104.964.55M
June 23, 2025103.99107.1107.1109103.026.84M
June 20, 2025101.41103.9103.9105.58101.417.31M
June 19, 202599.57101.41101.4110298.916.5M
June 18, 202594.0799.5599.55101.9794.079.3M
June 17, 202595.0694.3794.3795.2593.812.06M
June 16, 20259395.0995.0995.2792.23.25M
June 13, 202593.3793.793.794.6692.264.11M
June 12, 202593.9594.194.194.4993.112.76M
June 11, 202594.993.9593.9596.7993.113.47M
June 10, 202597.9594.3894.3897.9594.193.3M
June 09, 20259798.4198.4198.4896.013.92M
June 06, 202596.5297.0397.0399.8896.22.78M
June 05, 20259496.796.797.893.63.9M
June 04, 20259593.9693.969693.82.55M
June 03, 202591.595.395.39691.54.52M
May 30, 202594.0691.3391.3394.1491.332.35M
May 29, 202593.1594.6594.6595.1692.572.08M
May 28, 202594.5992.7992.7994.5992.361.98M
May 27, 202594.1593.9593.9595.2693.52.29M
May 26, 202594.595.195.196.5893.892.99M
May 23, 202594.3993.3493.3494.6192.962.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved