KINGSEMI Co., Ltd. Class A 688037
SSE · China · Producer Manufacturing
CNY 327.27-13.36 (-3.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |