Skip to main content
KINGSEMI Co., Ltd. (SHA:688037)
China flag China · Delayed Price · Currency is CNY
181.88
-7.91 (-4.17%)
Mar 9, 2026, 3:00 PM CST

KINGSEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026182.01185.58175.29181.88181.88-4.17%9,609,943
Mar 6, 2026205.84209.58187.35189.79189.79-8.10%8,053,600
Mar 5, 2026209.00211.96204.00206.52206.521.30%3,541,198
Mar 4, 2026203.00209.40198.10203.87203.87-1.99%4,119,286
Mar 3, 2026216.99224.59205.80208.00208.00-3.69%5,307,270
Mar 2, 2026213.20224.99211.40215.98215.98-0.82%4,857,356
Feb 27, 2026215.00224.89209.38217.77217.77-0.73%3,991,496
Feb 26, 2026215.99224.88208.50219.38219.383.38%5,836,358
Feb 25, 2026204.00217.40199.00212.20212.204.88%6,367,360
Feb 24, 2026213.10213.49197.00202.33202.33-4.88%4,503,562
Feb 13, 2026207.00219.80205.69212.70212.702.47%4,804,808
Feb 12, 2026209.04211.00203.14207.58207.580.71%3,552,967
Feb 11, 2026213.00213.17204.31206.11206.11-3.15%2,815,593
Feb 10, 2026210.14218.57207.24212.82212.821.48%5,413,691
Feb 9, 2026214.00217.90206.20209.71209.713.31%5,357,985
Feb 6, 2026205.79209.05202.22203.00203.00-1.95%6,103,361
Feb 5, 2026191.50210.91187.75207.03207.036.01%9,267,822
Feb 4, 2026194.03198.66192.69195.29195.29-0.36%4,451,317
Feb 3, 2026193.90196.20189.40195.99195.993.05%6,682,527
Feb 2, 2026207.00207.00188.88190.19190.19-8.17%8,694,353
Jan 30, 2026211.00217.99205.51207.10207.10-1.78%4,967,952
Jan 29, 2026220.00223.49210.00210.86210.86-5.87%6,941,157
Jan 28, 2026222.62226.54216.11224.00224.000.62%7,699,734
Jan 27, 2026201.45233.33201.45222.63222.6311.31%12,644,599
Jan 26, 2026209.00209.55198.01200.00200.00-5.83%7,247,482
Jan 23, 2026206.04212.44198.90212.39212.393.10%8,371,353
Jan 22, 2026215.02216.77202.20206.00206.00-2.97%7,779,536
Jan 21, 2026215.20220.88208.88212.30212.30-2.17%7,731,179
Jan 20, 2026222.99225.96213.03217.00217.00-4.62%7,939,470
Jan 19, 2026220.00233.92212.00227.50227.503.20%10,378,720
Jan 16, 2026215.36238.08205.00220.45220.455.43%12,362,980
Jan 15, 2026183.60211.98183.00209.09209.0910.63%12,114,740
Jan 14, 2026181.00194.35180.00189.00189.003.89%11,210,910
Jan 13, 2026192.91194.63179.80181.92181.92-4.80%10,322,420
Jan 12, 2026194.05198.18188.00191.10191.10-4.93%13,347,200
Jan 9, 2026205.00209.29193.33201.00201.00-6.91%16,986,800
Jan 8, 2026200.00228.88193.30215.92215.9213.17%18,352,880
Jan 7, 2026165.00190.79164.20190.79190.7920.00%10,703,670
Jan 6, 2026153.82165.00152.60158.99158.993.24%6,594,710
Jan 5, 2026149.01159.32149.01154.00154.003.70%5,163,279
Dec 31, 2025148.13153.00146.54148.51148.512.43%5,611,231
Dec 30, 2025141.81148.00141.50144.99144.991.22%4,023,985
Dec 29, 2025145.13145.60140.29143.24143.24-1.40%6,844,448
Dec 26, 2025149.00149.85144.00145.27145.27-2.59%4,114,063
Dec 25, 2025150.85152.65146.10149.14149.14-0.84%4,698,248
Dec 24, 2025150.99157.98149.41150.40150.403.01%9,847,954
Dec 23, 2025142.00151.65141.16146.01146.010.70%7,140,421
Dec 22, 2025133.76145.20132.68145.00145.009.93%7,063,653
Dec 19, 2025131.96134.44129.01131.90131.901.46%3,888,661
Dec 18, 2025134.45136.43130.00130.00130.00-2.69%3,704,683
Dec 17, 2025132.03134.54128.08133.60133.602.31%4,466,475
Dec 16, 2025124.97133.18124.00130.58130.584.26%6,660,315
Dec 15, 2025126.50128.79124.65125.25125.25-2.53%3,057,086
Dec 12, 2025124.47128.88118.41128.50128.503.24%6,710,057
Dec 11, 2025126.69127.86123.68124.47124.47-1.76%2,453,386
Dec 10, 2025127.51128.10123.03126.70126.70-1.12%2,716,454
Dec 9, 2025129.90131.98127.60128.13128.13-2.15%2,633,628
Dec 8, 2025130.58131.66127.80130.95130.950.28%3,209,534
Dec 5, 2025131.16131.21128.19130.58130.58-0.19%2,541,841
Dec 4, 2025124.45133.72122.30130.83130.835.07%4,897,964
Dec 3, 2025123.69128.28123.42124.52124.520.41%2,231,467
Dec 2, 2025127.60127.60123.38124.01124.01-2.27%2,208,797
Dec 1, 2025125.27127.39123.43126.89126.891.44%3,664,278
Nov 28, 2025119.02127.24118.20125.09125.094.30%5,042,056
Nov 27, 2025123.89126.50119.40119.93119.93-3.20%4,063,267
Nov 26, 2025120.00127.29118.83123.89123.892.90%4,740,030
Nov 25, 2025122.80123.62119.92120.40120.40-1.49%3,904,217
Nov 24, 2025120.82124.41118.58122.22122.221.85%4,564,803
Nov 21, 2025125.25126.99120.00120.00120.00-4.80%4,462,266
Nov 20, 2025129.63131.79126.01126.05126.05-2.26%3,571,667
Nov 19, 2025126.09132.00126.09128.97128.971.45%4,966,032
Nov 18, 2025125.11134.00124.85127.13127.131.83%8,860,320
Nov 17, 2025130.69135.50124.08124.85124.85-0.53%6,785,994
Nov 14, 2025125.60129.96122.60125.52125.52-1.17%3,566,619
Nov 13, 2025127.00130.49125.54127.01127.010.13%3,158,040
Nov 12, 2025129.00130.21124.18126.84126.84-1.68%4,185,835
Nov 11, 2025131.60136.25128.73129.01129.01-1.79%5,307,868
Nov 10, 2025131.00137.65129.53131.36131.360.02%6,512,762
Nov 7, 2025130.51135.77129.21131.33131.330.02%6,593,780
Nov 6, 2025124.38132.23124.37131.30131.305.56%8,906,905
Nov 5, 2025120.20126.30119.68124.38124.381.78%5,495,242
Nov 4, 2025120.17124.09119.81122.20122.201.77%5,736,821
Nov 3, 2025118.63120.35114.51120.07120.070.07%5,016,199
Oct 31, 2025118.00122.60116.25119.99119.99-1.08%6,056,287
Oct 30, 2025123.07124.00121.28121.30121.30-1.94%4,738,815
Oct 29, 2025126.00126.60121.50123.70123.70-1.99%6,520,311
Oct 28, 2025127.39129.96125.80126.21126.21-1.98%4,409,279
Oct 27, 2025129.00131.10126.50128.76128.762.79%6,099,396
Oct 24, 2025125.60128.49124.11125.27125.271.15%5,765,684
Oct 23, 2025124.50125.75121.60123.84123.84-1.05%3,178,996
Oct 22, 2025126.00128.40123.00125.16125.16-1.48%5,279,998
Oct 21, 2025126.75127.47124.53127.04127.041.23%4,668,861
Oct 20, 2025130.00131.43124.00125.50125.50-1.79%4,708,884
Oct 17, 2025133.00133.88127.28127.79127.79-4.38%5,257,476
Oct 16, 2025138.26139.18132.84133.65133.65-3.81%6,601,873
Oct 15, 2025140.16143.50135.01138.95138.95-1.15%5,466,697
Oct 14, 2025157.00157.50138.17140.56140.56-11.04%9,558,594
Oct 13, 2025144.00158.00142.52158.00158.006.38%7,411,904
Oct 10, 2025147.88154.00144.38148.52148.52-1.05%6,942,721
Oct 9, 2025149.88158.88146.30150.10150.100.74%8,582,385