KINGSEMI Co., Ltd. (688037.SS) SHH

130.60

-0.76(-0.58%)

Updated at November 11 01:33PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 2025131131.36131.36137.65129.536.51M
November 07, 2025130.51131.33131.33135.77129.216.59M
November 06, 2025124.38131.3131.3132.23124.378.91M
November 05, 2025120.2124.38124.38126.3119.685.5M
November 04, 2025120.17122.2122.2124.09119.815.74M
November 03, 2025118.63120.07120.07120.35114.514.99M
October 31, 2025118119.99119.99122.6116.256.06M
October 30, 2025123.07121.3121.3124121.284.74M
October 29, 2025126123.7123.7126.6121.56.52M
October 28, 2025127.39126.21126.21129.96125.84.41M
October 27, 2025129128.76128.76131.1126.56.1M
October 24, 2025125.6125.27125.27128.49124.115.77M
October 23, 2025124.5123.84123.84125.75121.63.18M
October 22, 2025126125.16125.16128.41235.28M
October 21, 2025126.75127.04127.04127.47124.534.67M
October 20, 2025130125.5125.5131.431244.71M
October 17, 2025133127.79127.79133.88127.285.26M
October 16, 2025138.26133.65133.65139.18132.846.6M
October 15, 2025140.16138.95138.95143.5135.015.47M
October 14, 2025157140.56140.56157.5138.179.56M
October 13, 2025144158158158142.527.41M
October 10, 2025147.88148.52148.52154144.386.94M
October 09, 2025149.88150.1150.1158.88146.38.58M
September 30, 2025142.81149149150.58140.867.57M
September 29, 2025137.8141.46141.46142.55137.015.86M
September 26, 2025137.02138.19138.19142.84136.78.05M
September 25, 2025145.39138.58138.58145.39138.3810.24M
September 24, 2025131.48145.46145.46153.48131.1314.08M
September 23, 2025130.83131.43131.43132.4125.196.21M
September 22, 2025127.42128.78128.78130.99126.555.42M
September 19, 2025129.61127.79127.79133.33126.986.36M
September 18, 2025128.01129.49129.49136.66126.2510.79M
September 17, 2025122.3128.56128.56130.78122.17.74M
September 16, 2025121.98122.64122.64123.19119.214.71M
September 15, 2025124.01122.04122.04124.69121.715.89M
September 12, 2025123.86120.5120.5125.48119.666.06M
September 11, 2025120123.77123.77124.96118.485.14M
September 10, 2025120.79120.6120.6121118.74.23M
September 09, 2025123119.93119.93123.88119.443.84M
September 08, 2025120.83124.02124.02124.751195.38M
September 05, 2025116120.83120.83121.21114.55.77M
September 04, 2025126.26115.8115.8126.96112.637.72M
September 03, 2025123.68125.7125.7129.52122.36.94M
September 02, 2025126.9122.61122.61131.49121.886.96M
September 01, 2025125.53127.8127.8128.8123.36.67M
August 29, 2025129124.25124.25129122.5110.6M
August 28, 2025127.82132.78132.78133127.317.87M
August 27, 2025130128.2128.2136128.028.04M
August 26, 2025132.55130.7130.7134.7129.667.09M
August 25, 2025144.88135.22135.22144.88132.0711.74M
August 22, 2025126.41141.04141.04148.37126.059.43M
August 21, 2025128.1126.38126.38130.991264.43M
August 20, 2025121.6129.98129.98130119.186.18M
August 19, 2025125.5122122125.6121.74.08M
August 18, 2025119.99126.17126.17128.99118.96.78M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved