KINGSEMI Co., Ltd. (SHA:688037)
China
· Delayed Price · Currency is CNY 130.58
-0.25 (-0.19%)
At close: Dec 5, 2025
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.16 | 131.21 | 128.19 | 130.58 | 130.58 | -0.19% | 2,541,841 |
| Dec 4, 2025 | 124.45 | 133.72 | 122.30 | 130.83 | 130.83 | 5.07% | 4,897,964 |
| Dec 3, 2025 | 123.69 | 128.28 | 123.42 | 124.52 | 124.52 | 0.41% | 2,231,467 |
| Dec 2, 2025 | 127.60 | 127.60 | 123.38 | 124.01 | 124.01 | -2.27% | 2,208,797 |
| Dec 1, 2025 | 125.27 | 127.39 | 123.43 | 126.89 | 126.89 | 1.44% | 3,664,278 |
| Nov 28, 2025 | 119.02 | 127.24 | 118.20 | 125.09 | 125.09 | 4.30% | 5,042,056 |
| Nov 27, 2025 | 123.89 | 126.50 | 119.40 | 119.93 | 119.93 | -3.20% | 4,063,267 |
| Nov 26, 2025 | 120.00 | 127.29 | 118.83 | 123.89 | 123.89 | 2.90% | 4,740,030 |
| Nov 25, 2025 | 122.80 | 123.62 | 119.92 | 120.40 | 120.40 | -1.49% | 3,904,217 |
| Nov 24, 2025 | 120.82 | 124.41 | 118.58 | 122.22 | 122.22 | 1.85% | 4,564,803 |
| Nov 21, 2025 | 125.25 | 126.99 | 120.00 | 120.00 | 120.00 | -4.80% | 4,462,266 |
| Nov 20, 2025 | 129.63 | 131.79 | 126.01 | 126.05 | 126.05 | -2.26% | 3,571,667 |
| Nov 19, 2025 | 126.09 | 132.00 | 126.09 | 128.97 | 128.97 | 1.45% | 4,966,032 |
| Nov 18, 2025 | 125.11 | 134.00 | 124.85 | 127.13 | 127.13 | 1.83% | 8,860,320 |
| Nov 17, 2025 | 130.69 | 135.50 | 124.08 | 124.85 | 124.85 | -0.53% | 6,785,994 |
| Nov 14, 2025 | 125.60 | 129.96 | 122.60 | 125.52 | 125.52 | -1.17% | 3,566,619 |
| Nov 13, 2025 | 127.00 | 130.49 | 125.54 | 127.01 | 127.01 | 0.13% | 3,158,040 |
| Nov 12, 2025 | 129.00 | 130.21 | 124.18 | 126.84 | 126.84 | -1.68% | 4,185,835 |
| Nov 11, 2025 | 131.60 | 136.25 | 128.73 | 129.01 | 129.01 | -1.79% | 5,307,868 |
| Nov 10, 2025 | 131.00 | 137.65 | 129.53 | 131.36 | 131.36 | 0.02% | 6,512,762 |
| Nov 7, 2025 | 130.51 | 135.77 | 129.21 | 131.33 | 131.33 | 0.02% | 6,593,780 |
| Nov 6, 2025 | 124.38 | 132.23 | 124.37 | 131.30 | 131.30 | 5.56% | 8,906,905 |
| Nov 5, 2025 | 120.20 | 126.30 | 119.68 | 124.38 | 124.38 | 1.78% | 5,495,242 |
| Nov 4, 2025 | 120.17 | 124.09 | 119.81 | 122.20 | 122.20 | 1.77% | 5,736,821 |
| Nov 3, 2025 | 118.63 | 120.35 | 114.51 | 120.07 | 120.07 | 0.07% | 5,016,199 |
| Oct 31, 2025 | 118.00 | 122.60 | 116.25 | 119.99 | 119.99 | -1.08% | 6,056,287 |
| Oct 30, 2025 | 123.07 | 124.00 | 121.28 | 121.30 | 121.30 | -1.94% | 4,738,815 |
| Oct 29, 2025 | 126.00 | 126.60 | 121.50 | 123.70 | 123.70 | -1.99% | 6,520,311 |
| Oct 28, 2025 | 127.39 | 129.96 | 125.80 | 126.21 | 126.21 | -1.98% | 4,409,279 |
| Oct 27, 2025 | 129.00 | 131.10 | 126.50 | 128.76 | 128.76 | 2.79% | 6,099,396 |
| Oct 24, 2025 | 125.60 | 128.49 | 124.11 | 125.27 | 125.27 | 1.15% | 5,765,684 |
| Oct 23, 2025 | 124.50 | 125.75 | 121.60 | 123.84 | 123.84 | -1.05% | 3,178,996 |
| Oct 22, 2025 | 126.00 | 128.40 | 123.00 | 125.16 | 125.16 | -1.48% | 5,279,998 |
| Oct 21, 2025 | 126.75 | 127.47 | 124.53 | 127.04 | 127.04 | 1.23% | 4,668,861 |
| Oct 20, 2025 | 130.00 | 131.43 | 124.00 | 125.50 | 125.50 | -1.79% | 4,708,884 |
| Oct 17, 2025 | 133.00 | 133.88 | 127.28 | 127.79 | 127.79 | -4.38% | 5,257,476 |
| Oct 16, 2025 | 138.26 | 139.18 | 132.84 | 133.65 | 133.65 | -3.81% | 6,601,873 |
| Oct 15, 2025 | 140.16 | 143.50 | 135.01 | 138.95 | 138.95 | -1.15% | 5,466,697 |
| Oct 14, 2025 | 157.00 | 157.50 | 138.17 | 140.56 | 140.56 | -11.04% | 9,558,594 |
| Oct 13, 2025 | 144.00 | 158.00 | 142.52 | 158.00 | 158.00 | 6.38% | 7,411,904 |
| Oct 10, 2025 | 147.88 | 154.00 | 144.38 | 148.52 | 148.52 | -1.05% | 6,942,721 |
| Oct 9, 2025 | 149.88 | 158.88 | 146.30 | 150.10 | 150.10 | 0.74% | 8,582,385 |
| Sep 30, 2025 | 142.81 | 150.58 | 140.86 | 149.00 | 149.00 | 5.33% | 7,565,003 |
| Sep 29, 2025 | 137.80 | 142.55 | 137.01 | 141.46 | 141.46 | 2.37% | 5,861,749 |
| Sep 26, 2025 | 137.02 | 142.84 | 136.70 | 138.19 | 138.19 | -0.28% | 8,046,719 |
| Sep 25, 2025 | 145.39 | 145.39 | 138.38 | 138.58 | 138.58 | -4.73% | 10,240,400 |
| Sep 24, 2025 | 131.48 | 153.48 | 131.13 | 145.46 | 145.46 | 10.67% | 14,081,920 |
| Sep 23, 2025 | 130.83 | 132.40 | 125.19 | 131.43 | 131.43 | 2.06% | 6,207,801 |
| Sep 22, 2025 | 127.42 | 130.99 | 126.55 | 128.78 | 128.78 | 0.77% | 5,415,708 |
| Sep 19, 2025 | 129.61 | 133.33 | 126.98 | 127.79 | 127.79 | -1.31% | 6,364,320 |