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 |
| Sep 18, 2025 | 128.01 | 136.66 | 126.25 | 129.49 | 129.49 | 0.72% | 10,794,840 |
| Sep 17, 2025 | 122.30 | 130.78 | 122.10 | 128.56 | 128.56 | 4.83% | 7,742,372 |
| Sep 16, 2025 | 121.98 | 123.19 | 119.21 | 122.64 | 122.64 | 0.49% | 4,707,577 |
| Sep 15, 2025 | 124.01 | 124.69 | 121.71 | 122.04 | 122.04 | 1.28% | 5,894,266 |
| Sep 12, 2025 | 123.86 | 125.48 | 119.66 | 120.50 | 120.50 | -2.64% | 6,055,790 |
| Sep 11, 2025 | 120.00 | 124.96 | 118.48 | 123.77 | 123.77 | 2.63% | 5,143,963 |
| Sep 10, 2025 | 120.79 | 121.00 | 118.70 | 120.60 | 120.60 | 0.56% | 4,228,589 |
| Sep 9, 2025 | 123.00 | 123.88 | 119.44 | 119.93 | 119.93 | -3.30% | 3,840,318 |
| Sep 8, 2025 | 120.83 | 124.75 | 119.00 | 124.02 | 124.02 | 2.64% | 5,379,093 |
| Sep 5, 2025 | 116.00 | 121.21 | 114.50 | 120.83 | 120.83 | 4.34% | 5,770,628 |
| Sep 4, 2025 | 126.26 | 126.96 | 112.63 | 115.80 | 115.80 | -7.88% | 7,720,112 |
| Sep 3, 2025 | 123.68 | 129.52 | 122.30 | 125.70 | 125.70 | 2.52% | 6,941,882 |
| Sep 2, 2025 | 126.90 | 131.49 | 121.88 | 122.61 | 122.61 | -4.06% | 6,957,398 |
| Sep 1, 2025 | 125.53 | 128.80 | 123.30 | 127.80 | 127.80 | 2.86% | 6,673,075 |
| Aug 29, 2025 | 129.00 | 129.00 | 122.51 | 124.25 | 124.25 | -6.42% | 10,604,060 |
| Aug 28, 2025 | 127.82 | 133.00 | 127.31 | 132.78 | 132.78 | 3.57% | 7,873,944 |
| Aug 27, 2025 | 130.00 | 136.00 | 128.02 | 128.20 | 128.20 | -1.91% | 8,039,106 |
| Aug 26, 2025 | 132.55 | 134.70 | 129.66 | 130.70 | 130.70 | -3.34% | 7,089,144 |
| Aug 25, 2025 | 144.88 | 144.88 | 132.07 | 135.22 | 135.22 | -4.13% | 11,740,110 |
| Aug 22, 2025 | 126.41 | 148.37 | 126.05 | 141.04 | 141.04 | 11.60% | 9,431,668 |
| Aug 21, 2025 | 128.10 | 130.99 | 126.00 | 126.38 | 126.38 | -2.77% | 4,431,604 |
| Aug 20, 2025 | 121.60 | 130.00 | 119.18 | 129.98 | 129.98 | 6.54% | 6,181,508 |
| Aug 19, 2025 | 125.50 | 125.60 | 121.70 | 122.00 | 122.00 | -3.31% | 4,080,165 |
| Aug 18, 2025 | 119.99 | 128.99 | 118.90 | 126.17 | 126.17 | 5.18% | 6,778,057 |
| Aug 15, 2025 | 115.50 | 120.35 | 114.05 | 119.96 | 119.96 | 4.13% | 4,283,721 |
| Aug 14, 2025 | 117.93 | 120.66 | 115.15 | 115.20 | 115.20 | -2.46% | 3,966,966 |
| Aug 13, 2025 | 116.22 | 118.38 | 115.50 | 118.10 | 118.10 | 1.85% | 2,827,909 |
| Aug 12, 2025 | 112.32 | 119.00 | 112.32 | 115.96 | 115.96 | 2.96% | 4,377,122 |
| Aug 11, 2025 | 112.50 | 113.93 | 111.16 | 112.63 | 112.63 | -0.24% | 3,760,433 |
| Aug 8, 2025 | 115.59 | 117.40 | 112.20 | 112.90 | 112.90 | -2.91% | 3,352,536 |
| Aug 7, 2025 | 114.65 | 117.49 | 113.81 | 116.28 | 116.28 | 1.42% | 3,192,781 |
| Aug 6, 2025 | 114.56 | 116.28 | 113.80 | 114.65 | 114.65 | -0.22% | 2,588,245 |
| Aug 5, 2025 | 113.70 | 116.59 | 112.59 | 114.90 | 114.90 | 1.02% | 2,933,284 |
| Aug 4, 2025 | 111.00 | 114.13 | 110.50 | 113.74 | 113.74 | 1.83% | 3,042,925 |
| Aug 1, 2025 | 114.50 | 114.98 | 110.96 | 111.70 | 111.70 | -2.03% | 3,249,153 |
| Jul 31, 2025 | 119.01 | 120.00 | 113.60 | 114.02 | 114.02 | -4.57% | 5,783,185 |
| Jul 30, 2025 | 119.88 | 121.52 | 115.10 | 119.48 | 119.48 | -1.04% | 4,159,227 |
| Jul 29, 2025 | 117.38 | 121.80 | 117.00 | 120.73 | 120.73 | 2.51% | 3,793,639 |
| Jul 28, 2025 | 119.51 | 120.26 | 116.20 | 117.77 | 117.77 | -1.03% | 3,524,351 |
| Jul 25, 2025 | 115.73 | 119.42 | 114.30 | 119.00 | 119.00 | 2.76% | 5,677,780 |
| Jul 24, 2025 | 110.00 | 116.50 | 109.00 | 115.80 | 115.80 | 5.56% | 6,241,784 |
| Jul 23, 2025 | 105.98 | 110.28 | 104.67 | 109.70 | 109.70 | 4.42% | 6,226,551 |
| Jul 22, 2025 | 104.20 | 106.45 | 103.72 | 105.06 | 105.06 | 0.33% | 2,888,687 |
| Jul 21, 2025 | 104.60 | 105.38 | 103.01 | 104.71 | 104.71 | 0.11% | 2,697,395 |
| Jul 18, 2025 | 105.00 | 105.89 | 103.43 | 104.60 | 104.60 | 0.64% | 2,527,025 |
| Jul 17, 2025 | 103.71 | 104.55 | 101.30 | 103.93 | 103.93 | 0.31% | 4,336,345 |
| Jul 16, 2025 | 103.78 | 105.58 | 103.51 | 103.61 | 103.61 | -0.16% | 2,009,940 |
| Jul 15, 2025 | 106.80 | 107.22 | 103.02 | 103.78 | 103.78 | -2.83% | 4,117,432 |
| Jul 14, 2025 | 108.70 | 108.70 | 106.52 | 106.80 | 106.80 | -1.75% | 2,206,698 |
| Jul 11, 2025 | 109.01 | 109.70 | 107.17 | 108.70 | 108.70 | -0.28% | 2,694,788 |