KINGSEMI Co., Ltd. Class A 688037
SSE · China · Produzierendes Gewerbe
CNY 327,27-13,36 (-3,92 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 327,27 | -3,92 % | CNY 342,38 | CNY 347,00 | CNY 324,68 | 2,48M |
| 2026-09-29 | CNY 340,63 | +0,13 % | CNY 339,99 | CNY 346,28 | CNY 331,02 | 2,78M |
| 2026-09-28 | CNY 340,18 | -1,39 % | CNY 344,99 | CNY 357,88 | CNY 337,12 | 3,85M |
| 2026-09-24 | CNY 344,98 | -1,87 % | CNY 349,25 | CNY 353,09 | CNY 343,00 | 2,06M |
| 2026-09-23 | CNY 351,57 | -2,75 % | CNY 366,03 | CNY 366,03 | CNY 350,00 | 2,86M |
| 2026-09-22 | CNY 361,50 | +1,54 % | CNY 369,00 | CNY 370,00 | CNY 356,02 | 3,89M |
| 2026-09-21 | CNY 356,00 | -2,19 % | CNY 363,98 | CNY 366,22 | CNY 353,00 | 4,20M |
| 2026-09-18 | CNY 363,98 | +5,20 % | CNY 355,49 | CNY 371,50 | CNY 348,04 | 5,30M |
| 2026-09-17 | CNY 346,00 | +2,21 % | CNY 337,85 | CNY 349,84 | CNY 335,38 | 3,96M |
| 2026-09-16 | CNY 338,53 | +5,46 % | CNY 321,70 | CNY 348,00 | CNY 318,96 | 5,71M |
| 2026-09-15 | CNY 321,00 | +3,76 % | CNY 311,40 | CNY 328,00 | CNY 304,88 | 4,57M |
| 2026-09-14 | CNY 309,38 | -0,84 % | CNY 308,00 | CNY 312,03 | CNY 301,13 | 3,60M |
| 2026-09-11 | CNY 312,00 | -3,40 % | CNY 320,00 | CNY 320,00 | CNY 300,79 | 3,65M |
| 2026-09-10 | CNY 322,98 | -1,37 % | CNY 326,11 | CNY 331,09 | CNY 320,37 | 2,31M |
| 2026-09-09 | CNY 327,47 | -0,96 % | CNY 337,99 | CNY 340,66 | CNY 326,34 | 2,56M |
| 2026-09-08 | CNY 330,66 | -2,73 % | CNY 338,03 | CNY 343,99 | CNY 329,09 | 2,99M |
| 2026-09-07 | CNY 339,94 | +6,94 % | CNY 324,00 | CNY 341,98 | CNY 321,45 | 3,77M |
| 2026-09-04 | CNY 317,89 | -2,96 % | CNY 332,00 | CNY 335,87 | CNY 316,00 | 4,30M |
| 2026-09-03 | CNY 327,60 | -4,01 % | CNY 345,99 | CNY 348,66 | CNY 324,00 | 3,99M |
| 2026-09-02 | CNY 341,29 | -0,21 % | CNY 334,90 | CNY 350,65 | CNY 331,00 | 3,34M |
| 2026-09-01 | CNY 342,00 | -7,57 % | CNY 367,29 | CNY 370,00 | CNY 341,88 | 5,11M |
| 2026-08-31 | CNY 370,00 | +0,61 % | CNY 360,00 | CNY 372,98 | CNY 352,17 | 5,27M |
| 2026-08-28 | CNY 367,74 | -1,94 % | CNY 373,13 | CNY 375,00 | CNY 360,59 | 4,02M |
| 2026-08-27 | CNY 375,00 | +0,58 % | CNY 372,00 | CNY 377,77 | CNY 359,01 | 4,99M |
| 2026-08-26 | CNY 372,82 | +4,83 % | CNY 348,12 | CNY 376,66 | CNY 348,12 | 5,83M |
| 2026-08-25 | CNY 355,65 | -3,08 % | CNY 358,00 | CNY 366,00 | CNY 337,01 | 5,29M |
| 2026-08-24 | CNY 366,95 | +0,12 % | CNY 369,00 | CNY 378,60 | CNY 357,04 | 4,47M |
| 2026-08-21 | CNY 366,50 | -0,30 % | CNY 363,00 | CNY 375,50 | CNY 353,23 | 5,10M |
| 2026-08-20 | CNY 367,59 | +6,64 % | CNY 353,00 | CNY 379,00 | CNY 344,30 | 8,14M |
| 2026-08-19 | CNY 344,69 | -3,31 % | CNY 347,50 | CNY 362,55 | CNY 337,00 | 8,92M |
| 2026-08-18 | CNY 356,50 | +3,03 % | CNY 344,00 | CNY 358,58 | CNY 342,22 | 6,06M |
| 2026-08-17 | CNY 346,03 | +2,74 % | CNY 339,00 | CNY 348,00 | CNY 332,01 | 4,84M |
| 2026-08-14 | CNY 336,80 | +2,07 % | CNY 333,40 | CNY 341,98 | CNY 328,05 | 3,61M |
| 2026-08-13 | CNY 329,97 | -2,66 % | CNY 345,00 | CNY 349,66 | CNY 328,78 | 5,01M |
| 2026-08-12 | CNY 339,00 | +7,57 % | CNY 317,41 | CNY 342,50 | CNY 316,01 | 6,27M |
| 2026-08-11 | CNY 315,15 | -2,19 % | CNY 318,30 | CNY 323,30 | CNY 302,03 | 5,59M |
| 2026-08-10 | CNY 322,20 | +3,64 % | CNY 310,88 | CNY 328,99 | CNY 309,00 | 6,34M |
| 2026-08-07 | CNY 310,87 | +2,94 % | CNY 303,00 | CNY 313,73 | CNY 296,38 | 5,35M |
| 2026-08-06 | CNY 301,98 | +1,01 % | CNY 290,00 | CNY 311,98 | CNY 283,27 | 6,63M |
| 2026-08-05 | CNY 298,97 | +8,43 % | CNY 275,00 | CNY 304,05 | CNY 273,00 | 7,85M |
| 2026-08-04 | CNY 275,73 | +5,64 % | CNY 259,86 | CNY 281,78 | CNY 251,69 | 9,02M |
| 2026-08-03 | CNY 261,00 | -11,04 % | CNY 292,53 | CNY 297,50 | CNY 255,78 | 10,68M |
| 2026-07-31 | CNY 293,39 | +2,66 % | CNY 330,00 | CNY 338,00 | CNY 293,00 | 8,05M |
| 2026-07-30 | CNY 285,80 | -14,69 % | CNY 329,89 | CNY 334,16 | CNY 285,80 | 8,86M |
| 2026-07-29 | CNY 335,01 | +0,77 % | CNY 327,55 | CNY 339,80 | CNY 303,29 | 8,51M |
| 2026-07-28 | CNY 332,44 | -4,83 % | CNY 355,00 | CNY 372,00 | CNY 325,08 | 9,93M |
| 2026-07-27 | CNY 349,30 | +2,13 % | CNY 336,70 | CNY 355,00 | CNY 323,07 | 5,91M |
| 2026-07-24 | CNY 342,00 | +3,32 % | CNY 327,14 | CNY 359,95 | CNY 322,09 | 5,94M |
| 2026-07-23 | CNY 331,00 | -4,89 % | CNY 351,32 | CNY 353,88 | CNY 327,00 | 5,75M |
| 2026-07-22 | CNY 348,00 | -2,93 % | CNY 361,20 | CNY 372,98 | CNY 342,00 | 9,39M |
| 2026-07-21 | CNY 358,50 | +20,00 % | CNY 304,78 | CNY 358,50 | CNY 287,17 | 10,06M |
| 2026-07-20 | CNY 298,75 | -3,81 % | CNY 320,00 | CNY 327,99 | CNY 285,21 | 8,05M |
| 2026-07-17 | CNY 310,59 | -11,01 % | CNY 354,55 | CNY 354,98 | CNY 305,00 | 8,03M |
| 2026-07-16 | CNY 349,00 | -6,40 % | CNY 369,70 | CNY 376,33 | CNY 344,34 | 7,88M |
| 2026-07-15 | CNY 372,86 | -2,52 % | CNY 390,00 | CNY 397,60 | CNY 363,50 | 7,29M |
| 2026-07-14 | CNY 382,50 | +1,19 % | CNY 381,62 | CNY 387,98 | CNY 357,00 | 6,14M |
| 2026-07-13 | CNY 378,00 | -1,36 % | CNY 381,10 | CNY 407,00 | CNY 372,38 | 8,77M |
| 2026-07-10 | CNY 383,23 | -11,21 % | CNY 431,11 | CNY 441,00 | CNY 383,23 | 8,27M |
| 2026-07-09 | CNY 431,62 | +6,31 % | CNY 412,08 | CNY 437,00 | CNY 391,50 | 8,78M |
| 2026-07-08 | CNY 406,00 | +6,28 % | CNY 389,00 | CNY 429,00 | CNY 377,00 | 8,42M |
| 2026-07-07 | CNY 382,00 | +3,03 % | CNY 360,00 | CNY 401,80 | CNY 355,85 | 7,66M |
| 2026-07-06 | CNY 370,76 | +4,40 % | CNY 361,50 | CNY 379,86 | CNY 340,00 | 9,10M |
| 2026-07-03 | CNY 355,12 | -1,36 % | CNY 357,79 | CNY 370,00 | CNY 339,24 | 9,91M |
| 2026-07-02 | CNY 360,00 | -11,76 % | CNY 387,60 | CNY 406,99 | CNY 353,09 | 11,87M |
| 2026-07-01 | CNY 408,00 | -7,07 % | CNY 440,00 | CNY 459,88 | CNY 401,00 | 10,21M |
| 2026-06-30 | CNY 439,05 | +9,86 % | CNY 396,58 | CNY 453,64 | CNY 390,00 | 9,75M |
| 2026-06-29 | CNY 399,64 | +12,61 % | CNY 360,00 | CNY 399,98 | CNY 355,60 | 11,04M |
| 2026-06-26 | CNY 354,90 | +6,58 % | CNY 330,00 | CNY 363,00 | CNY 328,00 | 10,70M |
| 2026-06-25 | CNY 333,00 | +4,72 % | CNY 318,00 | CNY 349,00 | CNY 317,27 | 9,04M |
| 2026-06-24 | CNY 318,00 | +12,06 % | CNY 280,12 | CNY 318,78 | CNY 277,92 | 9,37M |
| 2026-06-23 | CNY 283,77 | -1,51 % | CNY 282,02 | CNY 298,50 | CNY 276,20 | 8,26M |
| 2026-06-22 | CNY 288,12 | -1,68 % | CNY 293,00 | CNY 305,00 | CNY 276,01 | 8,55M |
| 2026-06-18 | CNY 293,05 | +2,00 % | CNY 284,58 | CNY 299,13 | CNY 278,00 | 8,64M |
| 2026-06-17 | CNY 287,30 | +5,62 % | CNY 267,59 | CNY 288,00 | CNY 262,09 | 9,46M |
| 2026-06-16 | CNY 272,00 | +1,74 % | CNY 267,35 | CNY 277,48 | CNY 260,99 | 7,92M |
| 2026-06-15 | CNY 267,35 | +4,60 % | CNY 255,58 | CNY 269,63 | CNY 248,00 | 7,83M |
| 2026-06-12 | CNY 255,59 | -1,81 % | CNY 275,99 | CNY 282,98 | CNY 254,00 | 12,62M |
| 2026-06-11 | CNY 260,30 | +6,63 % | CNY 244,20 | CNY 264,08 | CNY 244,20 | 9,67M |
| 2026-06-10 | CNY 244,12 | -0,76 % | CNY 244,79 | CNY 255,68 | CNY 239,86 | 6,74M |
| 2026-06-09 | CNY 246,00 | +6,61 % | CNY 237,67 | CNY 249,90 | CNY 234,03 | 6,48M |
| 2026-06-08 | CNY 230,75 | -6,65 % | CNY 235,00 | CNY 248,38 | CNY 228,08 | 7,72M |
| 2026-06-05 | CNY 247,19 | -4,42 % | CNY 257,28 | CNY 258,00 | CNY 243,70 | 6,23M |
| 2026-06-04 | CNY 258,63 | +0,65 % | CNY 250,00 | CNY 264,68 | CNY 246,08 | 8,94M |
| 2026-06-03 | CNY 256,95 | +5,83 % | CNY 245,75 | CNY 277,00 | CNY 239,00 | 10,42M |
| 2026-06-02 | CNY 242,79 | +2,30 % | CNY 242,06 | CNY 245,96 | CNY 232,99 | 6,53M |
| 2026-06-01 | CNY 237,32 | -3,25 % | CNY 250,21 | CNY 251,76 | CNY 236,01 | 7,66M |
| 2026-05-29 | CNY 245,30 | -6,75 % | CNY 264,00 | CNY 264,90 | CNY 242,92 | 9,39M |
| 2026-05-28 | CNY 263,05 | +0,98 % | CNY 264,53 | CNY 266,80 | CNY 256,09 | 7,47M |
| 2026-05-27 | CNY 260,50 | -2,93 % | CNY 271,60 | CNY 280,88 | CNY 259,61 | 9,18M |
| 2026-05-26 | CNY 268,37 | -7,06 % | CNY 286,00 | CNY 287,99 | CNY 263,00 | 10,75M |