KINGSEMI Co., Ltd. (SHA:688037)
China
· Delayed Price · Currency is CNY 204.85
+3.35 (1.66%)
Apr 29, 2026, 2:05 PM CST
KINGSEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 201.50 | 205.00 | 195.10 | 199.02 | - | -1.23% | 5,278,521 |
| Apr 28, 2026 | 206.00 | 213.00 | 197.00 | 201.50 | 201.50 | -4.95% | 10,686,910 |
| Apr 27, 2026 | 182.00 | 215.94 | 180.17 | 212.00 | 212.00 | 17.81% | 16,613,620 |
| Apr 24, 2026 | 185.00 | 187.95 | 179.79 | 179.95 | 179.95 | -1.68% | 5,352,337 |
| Apr 23, 2026 | 189.00 | 190.00 | 178.58 | 183.02 | 183.02 | -2.13% | 6,401,196 |
| Apr 22, 2026 | 176.40 | 189.66 | 176.40 | 187.00 | 187.00 | 5.77% | 7,672,571 |
| Apr 21, 2026 | 181.25 | 182.25 | 173.72 | 176.80 | 176.80 | -2.76% | 5,229,457 |
| Apr 20, 2026 | 178.20 | 188.28 | 176.78 | 181.82 | 181.82 | -0.10% | 5,763,700 |
| Apr 17, 2026 | 181.00 | 185.31 | 178.90 | 182.00 | 182.00 | -1.21% | 4,762,062 |
| Apr 16, 2026 | 182.90 | 189.98 | 180.30 | 184.23 | 184.23 | 1.23% | 6,186,090 |
| Apr 15, 2026 | 199.13 | 199.43 | 181.32 | 181.99 | 181.99 | -6.73% | 6,504,751 |
| Apr 14, 2026 | 186.21 | 197.91 | 183.50 | 195.13 | 195.13 | 6.51% | 6,513,467 |
| Apr 13, 2026 | 181.00 | 186.80 | 180.10 | 183.20 | 183.20 | -0.68% | 3,420,827 |
| Apr 10, 2026 | 183.00 | 188.36 | 180.00 | 184.45 | 184.45 | 3.26% | 4,667,797 |
| Apr 9, 2026 | 176.00 | 184.76 | 175.87 | 178.63 | 178.63 | -0.76% | 4,043,738 |
| Apr 8, 2026 | 177.36 | 180.87 | 173.36 | 180.00 | 180.00 | 6.21% | 5,144,362 |
| Apr 7, 2026 | 167.88 | 173.34 | 166.42 | 169.48 | 169.48 | 3.18% | 3,182,783 |
| Apr 3, 2026 | 168.10 | 168.80 | 162.80 | 164.26 | 164.26 | -1.32% | 2,415,791 |
| Apr 2, 2026 | 171.60 | 171.60 | 164.51 | 166.46 | 166.46 | -3.70% | 3,444,944 |
| Apr 1, 2026 | 171.88 | 174.57 | 168.16 | 172.85 | 172.85 | 3.16% | 3,989,757 |
| Mar 31, 2026 | 174.50 | 175.66 | 167.30 | 167.56 | 167.56 | -4.91% | 4,180,035 |
| Mar 30, 2026 | 167.99 | 178.93 | 166.08 | 176.22 | 176.22 | 2.69% | 6,983,669 |
| Mar 27, 2026 | 164.00 | 172.55 | 160.39 | 171.60 | 171.60 | 4.63% | 5,590,919 |
| Mar 26, 2026 | 165.17 | 166.83 | 162.21 | 164.00 | 164.00 | -2.25% | 3,861,627 |
| Mar 25, 2026 | 162.30 | 169.69 | 161.88 | 167.77 | 167.77 | 5.46% | 5,680,508 |
| Mar 24, 2026 | 159.00 | 159.15 | 154.00 | 159.09 | 159.09 | 1.69% | 3,464,498 |
| Mar 23, 2026 | 164.00 | 165.08 | 155.00 | 156.45 | 156.45 | -5.19% | 5,724,577 |
| Mar 20, 2026 | 167.58 | 169.98 | 165.00 | 165.01 | 165.01 | -0.43% | 4,922,210 |
| Mar 19, 2026 | 167.66 | 170.91 | 164.38 | 165.72 | 165.72 | -3.04% | 3,293,961 |
| Mar 18, 2026 | 171.49 | 173.38 | 168.85 | 170.92 | 170.92 | 0.46% | 2,879,901 |
| Mar 17, 2026 | 175.00 | 177.78 | 170.01 | 170.14 | 170.14 | -2.50% | 3,221,302 |
| Mar 16, 2026 | 173.40 | 174.65 | 167.68 | 174.50 | 174.50 | 1.16% | 4,381,788 |
| Mar 13, 2026 | 173.00 | 176.84 | 171.00 | 172.50 | 172.50 | -2.07% | 4,492,943 |
| Mar 12, 2026 | 178.15 | 180.00 | 173.58 | 176.15 | 176.15 | -1.22% | 5,275,970 |
| Mar 11, 2026 | 182.00 | 185.98 | 175.77 | 178.33 | 178.33 | -3.29% | 7,189,351 |
| Mar 10, 2026 | 186.01 | 188.64 | 181.90 | 184.40 | 184.40 | 1.39% | 5,429,707 |
| Mar 9, 2026 | 182.01 | 185.58 | 175.29 | 181.88 | 181.88 | -4.17% | 9,609,943 |
| Mar 6, 2026 | 205.84 | 209.58 | 187.35 | 189.79 | 189.79 | -8.10% | 8,053,600 |
| Mar 5, 2026 | 209.00 | 211.96 | 204.00 | 206.52 | 206.52 | 1.30% | 3,541,198 |
| Mar 4, 2026 | 203.00 | 209.40 | 198.10 | 203.87 | 203.87 | -1.99% | 4,119,286 |
| Mar 3, 2026 | 216.99 | 224.59 | 205.80 | 208.00 | 208.00 | -3.69% | 5,307,270 |
| Mar 2, 2026 | 213.20 | 224.99 | 211.40 | 215.98 | 215.98 | -0.82% | 4,857,356 |
| Feb 27, 2026 | 215.00 | 224.89 | 209.38 | 217.77 | 217.77 | -0.73% | 3,991,496 |
| Feb 26, 2026 | 215.99 | 224.88 | 208.50 | 219.38 | 219.38 | 3.38% | 5,836,358 |
| Feb 25, 2026 | 204.00 | 217.40 | 199.00 | 212.20 | 212.20 | 4.88% | 6,367,360 |
| Feb 24, 2026 | 213.10 | 213.49 | 197.00 | 202.33 | 202.33 | -4.88% | 4,503,562 |
| Feb 13, 2026 | 207.00 | 219.80 | 205.69 | 212.70 | 212.70 | 2.47% | 4,804,808 |
| Feb 12, 2026 | 209.04 | 211.00 | 203.14 | 207.58 | 207.58 | 0.71% | 3,552,967 |
| Feb 11, 2026 | 213.00 | 213.17 | 204.31 | 206.11 | 206.11 | -3.15% | 2,815,593 |
| Feb 10, 2026 | 210.14 | 218.57 | 207.24 | 212.82 | 212.82 | 1.48% | 5,413,691 |
| Feb 9, 2026 | 214.00 | 217.90 | 206.20 | 209.71 | 209.71 | 3.31% | 5,357,985 |
| Feb 6, 2026 | 205.79 | 209.05 | 202.22 | 203.00 | 203.00 | -1.95% | 6,103,361 |
| Feb 5, 2026 | 191.50 | 210.91 | 187.75 | 207.03 | 207.03 | 6.01% | 9,267,822 |
| Feb 4, 2026 | 194.03 | 198.66 | 192.69 | 195.29 | 195.29 | -0.36% | 4,451,317 |
| Feb 3, 2026 | 193.90 | 196.20 | 189.40 | 195.99 | 195.99 | 3.05% | 6,682,527 |
| Feb 2, 2026 | 207.00 | 207.00 | 188.88 | 190.19 | 190.19 | -8.17% | 8,694,353 |
| Jan 30, 2026 | 211.00 | 217.99 | 205.51 | 207.10 | 207.10 | -1.78% | 4,967,952 |
| Jan 29, 2026 | 220.00 | 223.49 | 210.00 | 210.86 | 210.86 | -5.87% | 6,941,157 |
| Jan 28, 2026 | 222.62 | 226.54 | 216.11 | 224.00 | 224.00 | 0.62% | 7,699,734 |
| Jan 27, 2026 | 201.45 | 233.33 | 201.45 | 222.63 | 222.63 | 11.31% | 12,644,599 |
| Jan 26, 2026 | 209.00 | 209.55 | 198.01 | 200.00 | 200.00 | -5.83% | 7,247,482 |
| Jan 23, 2026 | 206.04 | 212.44 | 198.90 | 212.39 | 212.39 | 3.10% | 8,371,353 |
| Jan 22, 2026 | 215.02 | 216.77 | 202.20 | 206.00 | 206.00 | -2.97% | 7,779,536 |
| Jan 21, 2026 | 215.20 | 220.88 | 208.88 | 212.30 | 212.30 | -2.17% | 7,731,179 |
| Jan 20, 2026 | 222.99 | 225.96 | 213.03 | 217.00 | 217.00 | -4.62% | 7,939,470 |
| Jan 19, 2026 | 220.00 | 233.92 | 212.00 | 227.50 | 227.50 | 3.20% | 10,378,720 |
| Jan 16, 2026 | 215.36 | 238.08 | 205.00 | 220.45 | 220.45 | 5.43% | 12,362,980 |
| Jan 15, 2026 | 183.60 | 211.98 | 183.00 | 209.09 | 209.09 | 10.63% | 12,114,740 |
| Jan 14, 2026 | 181.00 | 194.35 | 180.00 | 189.00 | 189.00 | 3.89% | 11,210,910 |
| Jan 13, 2026 | 192.91 | 194.63 | 179.80 | 181.92 | 181.92 | -4.80% | 10,322,420 |
| Jan 12, 2026 | 194.05 | 198.18 | 188.00 | 191.10 | 191.10 | -4.93% | 13,347,200 |
| Jan 9, 2026 | 205.00 | 209.29 | 193.33 | 201.00 | 201.00 | -6.91% | 16,986,800 |
| Jan 8, 2026 | 200.00 | 228.88 | 193.30 | 215.92 | 215.92 | 13.17% | 18,352,880 |
| Jan 7, 2026 | 165.00 | 190.79 | 164.20 | 190.79 | 190.79 | 20.00% | 10,703,670 |
| Jan 6, 2026 | 153.82 | 165.00 | 152.60 | 158.99 | 158.99 | 3.24% | 6,594,710 |
| Jan 5, 2026 | 149.01 | 159.32 | 149.01 | 154.00 | 154.00 | 3.70% | 5,163,279 |
| Dec 31, 2025 | 148.13 | 153.00 | 146.54 | 148.51 | 148.51 | 2.43% | 5,611,231 |
| Dec 30, 2025 | 141.81 | 148.00 | 141.50 | 144.99 | 144.99 | 1.22% | 4,023,985 |
| Dec 29, 2025 | 145.13 | 145.60 | 140.29 | 143.24 | 143.24 | -1.40% | 6,844,448 |
| Dec 26, 2025 | 149.00 | 149.85 | 144.00 | 145.27 | 145.27 | -2.59% | 4,114,063 |
| Dec 25, 2025 | 150.85 | 152.65 | 146.10 | 149.14 | 149.14 | -0.84% | 4,698,248 |
| Dec 24, 2025 | 150.99 | 157.98 | 149.41 | 150.40 | 150.40 | 3.01% | 9,847,954 |
| Dec 23, 2025 | 142.00 | 151.65 | 141.16 | 146.01 | 146.01 | 0.70% | 7,140,421 |
| Dec 22, 2025 | 133.76 | 145.20 | 132.68 | 145.00 | 145.00 | 9.93% | 7,063,653 |
| Dec 19, 2025 | 131.96 | 134.44 | 129.01 | 131.90 | 131.90 | 1.46% | 3,888,661 |
| Dec 18, 2025 | 134.45 | 136.43 | 130.00 | 130.00 | 130.00 | -2.69% | 3,704,683 |
| Dec 17, 2025 | 132.03 | 134.54 | 128.08 | 133.60 | 133.60 | 2.31% | 4,466,475 |
| Dec 16, 2025 | 124.97 | 133.18 | 124.00 | 130.58 | 130.58 | 4.26% | 6,660,315 |
| Dec 15, 2025 | 126.50 | 128.79 | 124.65 | 125.25 | 125.25 | -2.53% | 3,057,086 |
| Dec 12, 2025 | 124.47 | 128.88 | 118.41 | 128.50 | 128.50 | 3.24% | 6,710,057 |
| Dec 11, 2025 | 126.69 | 127.86 | 123.68 | 124.47 | 124.47 | -1.76% | 2,453,386 |
| Dec 10, 2025 | 127.51 | 128.10 | 123.03 | 126.70 | 126.70 | -1.12% | 2,716,454 |
| Dec 9, 2025 | 129.90 | 131.98 | 127.60 | 128.13 | 128.13 | -2.15% | 2,633,628 |
| Dec 8, 2025 | 130.58 | 131.66 | 127.80 | 130.95 | 130.95 | 0.28% | 3,209,534 |
| 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 |