Nexchip Semiconductor Corp. Class A 688249
SSE · China · Electronic Technology
CNY 32.81-1.27 (-3.73%)
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 32.81 | -3.73% | CNY 34.66 | CNY 34.70 | CNY 32.66 | 14.26M |
| 2026-09-29 | CNY 34.08 | +2.62% | CNY 33.50 | CNY 34.73 | CNY 33.00 | 11.56M |
| 2026-09-28 | CNY 33.21 | -4.62% | CNY 34.74 | CNY 35.08 | CNY 33.10 | 17.03M |
| 2026-09-24 | CNY 34.82 | -4.24% | CNY 36.20 | CNY 36.20 | CNY 34.80 | 13.84M |
| 2026-09-23 | CNY 36.36 | -0.68% | CNY 36.62 | CNY 37.10 | CNY 36.25 | 12.86M |
| 2026-09-22 | CNY 36.61 | +0.16% | CNY 37.18 | CNY 37.61 | CNY 36.51 | 15.78M |
| 2026-09-21 | CNY 36.55 | -0.54% | CNY 36.92 | CNY 37.76 | CNY 36.20 | 15.35M |
| 2026-09-18 | CNY 36.75 | +4.97% | CNY 35.68 | CNY 37.65 | CNY 35.67 | 24.29M |
| 2026-09-17 | CNY 35.01 | -1.85% | CNY 35.65 | CNY 36.03 | CNY 34.95 | 12.90M |
| 2026-09-16 | CNY 35.67 | +3.99% | CNY 34.59 | CNY 36.09 | CNY 34.32 | 15.36M |
| 2026-09-15 | CNY 34.30 | +0.26% | CNY 33.90 | CNY 35.30 | CNY 33.90 | 13.05M |
| 2026-09-14 | CNY 34.21 | -2.23% | CNY 34.31 | CNY 35.01 | CNY 33.99 | 11.55M |
| 2026-09-11 | CNY 34.99 | -1.44% | CNY 34.71 | CNY 35.00 | CNY 33.60 | 19.91M |
| 2026-09-10 | CNY 35.50 | 0.00% | CNY 35.35 | CNY 35.85 | CNY 34.88 | 8.91M |
| 2026-09-09 | CNY 35.50 | -0.28% | CNY 35.81 | CNY 36.06 | CNY 35.13 | 12.41M |
| 2026-09-08 | CNY 35.60 | -1.06% | CNY 35.80 | CNY 36.55 | CNY 35.47 | 15.32M |
| 2026-09-07 | CNY 35.98 | +2.59% | CNY 35.50 | CNY 36.25 | CNY 35.00 | 15.18M |
| 2026-09-04 | CNY 35.07 | -3.49% | CNY 36.50 | CNY 37.13 | CNY 34.69 | 18.62M |
| 2026-09-03 | CNY 36.34 | +0.89% | CNY 36.68 | CNY 36.73 | CNY 35.60 | 15.20M |
| 2026-09-02 | CNY 36.02 | -3.30% | CNY 36.55 | CNY 36.85 | CNY 35.73 | 17.51M |
| 2026-09-01 | CNY 37.25 | -3.92% | CNY 38.70 | CNY 38.94 | CNY 37.12 | 17.19M |
| 2026-08-31 | CNY 38.77 | -0.84% | CNY 37.93 | CNY 38.96 | CNY 37.22 | 26.20M |
| 2026-08-28 | CNY 39.10 | -4.70% | CNY 40.67 | CNY 40.88 | CNY 39.09 | 22.07M |
| 2026-08-27 | CNY 41.03 | +7.13% | CNY 38.31 | CNY 41.37 | CNY 37.85 | 32.26M |
| 2026-08-26 | CNY 38.30 | +2.49% | CNY 37.60 | CNY 39.18 | CNY 37.40 | 17.04M |
| 2026-08-25 | CNY 37.37 | -2.83% | CNY 37.50 | CNY 37.96 | CNY 35.98 | 21.66M |
| 2026-08-24 | CNY 38.46 | -1.69% | CNY 39.51 | CNY 39.60 | CNY 37.28 | 21.43M |
| 2026-08-21 | CNY 39.12 | -0.69% | CNY 39.27 | CNY 40.28 | CNY 38.74 | 14.64M |
| 2026-08-20 | CNY 39.39 | -0.91% | CNY 40.68 | CNY 40.68 | CNY 39.08 | 15.55M |
| 2026-08-19 | CNY 39.75 | -9.37% | CNY 42.80 | CNY 42.80 | CNY 39.51 | 26.78M |
| 2026-08-18 | CNY 43.86 | +0.60% | CNY 43.59 | CNY 44.51 | CNY 42.40 | 29.94M |
| 2026-08-17 | CNY 43.60 | +8.76% | CNY 40.26 | CNY 43.68 | CNY 40.00 | 37.60M |
| 2026-08-14 | CNY 40.09 | +1.26% | CNY 40.60 | CNY 40.60 | CNY 39.29 | 16.24M |
| 2026-08-13 | CNY 39.59 | -1.54% | CNY 40.90 | CNY 41.78 | CNY 39.50 | 20.35M |
| 2026-08-12 | CNY 40.21 | +1.28% | CNY 40.49 | CNY 40.66 | CNY 39.53 | 13.56M |
| 2026-08-11 | CNY 39.70 | -1.19% | CNY 39.88 | CNY 40.98 | CNY 39.12 | 14.47M |
| 2026-08-10 | CNY 40.18 | -1.88% | CNY 40.96 | CNY 41.18 | CNY 39.39 | 18.14M |
| 2026-08-07 | CNY 40.95 | +3.17% | CNY 39.69 | CNY 41.27 | CNY 39.45 | 23.59M |
| 2026-08-06 | CNY 39.69 | +1.25% | CNY 38.60 | CNY 40.50 | CNY 38.07 | 21.11M |
| 2026-08-05 | CNY 39.20 | +7.05% | CNY 36.99 | CNY 39.65 | CNY 36.98 | 37.16M |
| 2026-08-04 | CNY 36.62 | +5.87% | CNY 35.00 | CNY 36.84 | CNY 34.60 | 25.54M |
| 2026-08-03 | CNY 34.59 | -7.14% | CNY 36.46 | CNY 36.98 | CNY 34.20 | 31.32M |
| 2026-07-31 | CNY 37.25 | +3.70% | CNY 39.00 | CNY 39.52 | CNY 37.18 | 35.94M |
| 2026-07-30 | CNY 35.92 | -9.50% | CNY 39.48 | CNY 39.65 | CNY 35.88 | 44.50M |
| 2026-07-29 | CNY 39.69 | -3.17% | CNY 41.19 | CNY 41.50 | CNY 37.80 | 42.08M |
| 2026-07-28 | CNY 40.99 | -7.64% | CNY 43.00 | CNY 44.65 | CNY 40.50 | 38.56M |
| 2026-07-27 | CNY 44.38 | -5.15% | CNY 46.01 | CNY 46.26 | CNY 43.08 | 44.22M |
| 2026-07-24 | CNY 46.79 | +3.02% | CNY 44.66 | CNY 47.46 | CNY 44.12 | 29.04M |
| 2026-07-23 | CNY 45.42 | -6.35% | CNY 48.88 | CNY 49.19 | CNY 44.61 | 34.30M |
| 2026-07-22 | CNY 48.50 | -2.61% | CNY 48.70 | CNY 50.30 | CNY 47.60 | 45.26M |
| 2026-07-21 | CNY 49.80 | +14.75% | CNY 44.29 | CNY 50.09 | CNY 40.40 | 68.62M |
| 2026-07-20 | CNY 43.40 | -3.77% | CNY 46.99 | CNY 47.00 | CNY 41.89 | 52.64M |
| 2026-07-17 | CNY 45.10 | -7.43% | CNY 48.12 | CNY 50.29 | CNY 45.00 | 44.52M |
| 2026-07-16 | CNY 48.72 | -3.22% | CNY 49.00 | CNY 52.00 | CNY 47.13 | 37.58M |
| 2026-07-15 | CNY 50.34 | -1.87% | CNY 52.10 | CNY 53.80 | CNY 48.90 | 40.76M |
| 2026-07-14 | CNY 51.30 | +0.41% | CNY 51.03 | CNY 51.85 | CNY 48.50 | 48.82M |
| 2026-07-13 | CNY 51.09 | -5.60% | CNY 53.55 | CNY 55.46 | CNY 50.57 | 63.66M |
| 2026-07-10 | CNY 54.12 | -17.01% | CNY 65.21 | CNY 65.21 | CNY 53.96 | 108.94M |
| 2026-07-09 | CNY 65.21 | +11.45% | CNY 61.75 | CNY 65.31 | CNY 58.43 | 72.18M |
| 2026-07-08 | CNY 58.51 | -2.65% | CNY 60.55 | CNY 61.77 | CNY 55.18 | 52.03M |
| 2026-07-07 | CNY 60.10 | -2.24% | CNY 59.51 | CNY 62.92 | CNY 58.56 | 46.74M |
| 2026-07-06 | CNY 61.48 | +0.62% | CNY 62.30 | CNY 63.30 | CNY 54.89 | 86.82M |
| 2026-07-03 | CNY 61.10 | +1.11% | CNY 62.00 | CNY 65.99 | CNY 61.00 | 79.67M |
| 2026-07-02 | CNY 60.43 | -1.39% | CNY 59.24 | CNY 66.56 | CNY 57.50 | 82.47M |
| 2026-07-01 | CNY 61.28 | +3.81% | CNY 59.28 | CNY 67.33 | CNY 57.00 | 77.39M |
| 2026-06-30 | CNY 59.03 | -0.39% | CNY 59.94 | CNY 60.29 | CNY 58.23 | 40.89M |
| 2026-06-29 | CNY 59.26 | +1.98% | CNY 58.00 | CNY 60.39 | CNY 54.30 | 59.70M |
| 2026-06-26 | CNY 58.11 | -0.17% | CNY 56.98 | CNY 61.03 | CNY 55.46 | 60.97M |
| 2026-06-25 | CNY 58.21 | +1.77% | CNY 57.27 | CNY 58.95 | CNY 55.62 | 48.72M |
| 2026-06-24 | CNY 57.20 | +3.29% | CNY 54.00 | CNY 59.98 | CNY 53.50 | 59.00M |
| 2026-06-23 | CNY 55.38 | +4.89% | CNY 51.80 | CNY 58.00 | CNY 51.51 | 63.39M |
| 2026-06-22 | CNY 52.80 | +5.68% | CNY 50.86 | CNY 53.35 | CNY 49.00 | 54.50M |
| 2026-06-18 | CNY 49.96 | +7.60% | CNY 46.33 | CNY 51.86 | CNY 45.72 | 63.72M |
| 2026-06-17 | CNY 46.43 | +10.29% | CNY 41.93 | CNY 46.80 | CNY 41.30 | 56.71M |
| 2026-06-16 | CNY 42.10 | -1.52% | CNY 42.75 | CNY 42.79 | CNY 41.03 | 36.49M |
| 2026-06-15 | CNY 42.75 | +5.56% | CNY 41.64 | CNY 43.48 | CNY 40.65 | 45.81M |
| 2026-06-12 | CNY 40.50 | +6.83% | CNY 39.40 | CNY 44.13 | CNY 39.16 | 77.02M |
| 2026-06-11 | CNY 37.91 | -1.30% | CNY 38.25 | CNY 39.36 | CNY 37.12 | 32.98M |
| 2026-06-10 | CNY 38.41 | -2.86% | CNY 39.01 | CNY 39.50 | CNY 37.44 | 29.38M |
| 2026-06-09 | CNY 39.54 | +3.81% | CNY 39.32 | CNY 39.99 | CNY 38.50 | 23.83M |
| 2026-06-08 | CNY 38.09 | -5.81% | CNY 38.28 | CNY 40.60 | CNY 37.68 | 38.80M |
| 2026-06-05 | CNY 40.44 | -4.24% | CNY 41.60 | CNY 41.66 | CNY 39.98 | 37.88M |
| 2026-06-04 | CNY 42.23 | +2.60% | CNY 40.50 | CNY 43.86 | CNY 40.24 | 35.66M |
| 2026-06-03 | CNY 41.16 | -2.23% | CNY 42.04 | CNY 43.08 | CNY 40.60 | 46.03M |
| 2026-06-02 | CNY 42.10 | -0.78% | CNY 42.20 | CNY 43.19 | CNY 40.90 | 38.04M |
| 2026-06-01 | CNY 42.43 | -6.87% | CNY 44.74 | CNY 45.08 | CNY 42.05 | 57.95M |
| 2026-05-29 | CNY 45.56 | -4.14% | CNY 46.85 | CNY 48.65 | CNY 44.67 | 68.63M |
| 2026-05-28 | CNY 47.53 | +10.53% | CNY 42.14 | CNY 48.99 | CNY 42.09 | 91.51M |
| 2026-05-27 | CNY 43.00 | +3.32% | CNY 42.20 | CNY 44.73 | CNY 41.99 | 64.44M |
| 2026-05-26 | CNY 41.62 | -3.01% | CNY 42.80 | CNY 42.80 | CNY 40.42 | 50.69M |