KINGSEMI Co., Ltd. (688037.SS) SHH

121.47

-2.55(-2.06%)

Updated at September 09 01:09PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved