Skip to main content
Nexchip Semiconductor Corporation (SHA:688249)
China flag China · Delayed Price · Currency is CNY
30.86
+0.23 (0.75%)
At close: Dec 5, 2025

Nexchip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.9330.9329.8030.69-0.20%15,152,320
Dec 4, 202529.9031.4529.4030.6330.631.49%42,745,680
Dec 3, 202529.7831.1729.7730.1830.181.04%36,998,030
Dec 2, 202530.3330.4229.7029.8729.87-2.39%26,727,380
Dec 1, 202531.7031.8930.3230.6030.60-3.77%50,653,140
Nov 28, 202528.7232.7628.6731.8031.8010.42%69,695,690
Nov 27, 202529.0329.6528.6628.8028.80-0.38%19,931,790
Nov 26, 202528.3029.3328.2128.9128.911.76%21,590,242
Nov 25, 202528.5829.0628.2928.4128.41-0.25%23,487,110
Nov 24, 202528.3628.4927.5128.4828.481.57%21,503,795
Nov 21, 202529.2029.6528.0128.0428.04-5.65%27,529,069
Nov 20, 202530.4630.8829.6529.7229.72-1.59%17,191,970
Nov 19, 202530.7031.1329.9130.2030.20-1.98%16,415,960
Nov 18, 202530.6531.2230.3330.8130.811.02%20,288,990
Nov 17, 202530.6031.0430.2830.5030.500.33%17,595,600
Nov 14, 202530.7131.1030.3830.4030.40-2.09%16,514,990
Nov 13, 202530.3431.3030.0831.0531.052.34%24,535,230
Nov 12, 202531.0331.1829.9930.3430.34-2.76%30,511,890
Nov 11, 202532.5933.0331.0631.2031.20-3.41%26,724,170
Nov 10, 202532.5032.9231.8532.3032.30-0.62%22,507,720
Nov 7, 202532.4533.0031.9532.5032.50-1.49%20,784,960
Nov 6, 202532.5833.3332.4032.9932.993.09%32,563,680
Nov 5, 202531.2032.3031.2032.0032.00-1.14%24,132,820
Nov 4, 202533.5034.1232.1632.3732.37-2.88%36,618,230
Nov 3, 202533.2033.9632.5133.3333.33-0.60%35,573,190
Oct 31, 202535.8136.1033.4733.5333.53-6.94%56,289,000
Oct 30, 202536.1337.7035.9836.0336.03-0.25%56,375,490
Oct 29, 202536.0137.2735.2236.1236.12-0.25%41,629,490
Oct 28, 202536.0137.1035.8636.2136.21-2.50%40,373,500
Oct 27, 202537.1038.1535.5837.1437.142.12%59,200,520
Oct 24, 202534.4537.2034.0036.3736.377.35%54,324,910
Oct 23, 202534.7434.8933.0833.8833.88-2.98%31,367,180
Oct 22, 202534.2735.5033.8934.9234.92-1.02%38,303,630
Oct 21, 202535.5836.3034.9535.2835.280.14%41,043,480
Oct 20, 202536.4737.2635.0735.2335.23-0.76%45,152,570
Oct 17, 202538.0038.3835.5035.5035.50-6.80%53,384,030
Oct 16, 202537.4239.9936.8038.0938.092.31%67,920,360
Oct 15, 202536.6238.4135.5137.2337.232.48%57,118,400
Oct 14, 202539.0839.6535.8936.3336.33-5.73%77,507,050
Oct 13, 202534.4839.2234.4838.5438.549.12%94,061,180
Oct 10, 202538.0038.1534.9035.3235.32-11.03%94,146,100
Oct 9, 202536.0041.8034.0439.7039.7013.92%132,643,600
Sep 30, 202534.2735.5633.6834.8534.853.50%96,041,740
Sep 29, 202532.0034.2532.0033.6733.672.34%118,449,400
Sep 26, 202528.8833.8528.6032.9032.9016.63%160,604,500
Sep 25, 202526.1029.5526.1028.2128.219.94%111,004,100
Sep 24, 202523.8925.8823.6425.6625.667.32%73,284,270
Sep 23, 202524.1824.2023.1423.9123.91-0.54%31,862,110
Sep 22, 202523.5324.0923.3824.0424.041.99%32,047,410
Sep 19, 202523.8324.2023.5223.5723.57-1.17%26,660,200
Sep 18, 202523.9024.6323.3823.8523.850.13%51,565,400
Sep 17, 202523.5124.2323.3323.8223.820.89%24,684,500
Sep 16, 202523.4423.7523.3023.6123.610.51%21,088,280
Sep 15, 202524.2224.3623.4823.4923.49-0.09%28,954,990
Sep 12, 202523.3723.9823.1923.5123.510.43%38,770,950
Sep 11, 202522.2323.4822.0223.4123.415.36%37,633,440
Sep 10, 202522.4522.6222.1322.2222.22-0.71%19,480,890
Sep 9, 202522.6922.9222.2522.3822.38-1.67%19,814,650
Sep 8, 202522.8122.9522.4822.7622.76-1.04%23,716,210
Sep 5, 202522.3223.0322.1223.0023.003.51%27,293,790
Sep 4, 202523.3823.6221.8322.2222.22-4.96%41,624,780
Sep 3, 202523.6624.2523.2523.3823.38-0.55%31,144,710
Sep 2, 202524.6425.0423.4023.5123.51-5.54%49,974,310
Sep 1, 202525.8026.3724.7224.8924.892.51%71,175,610
Aug 29, 202525.0025.0024.0224.2824.28-3.27%48,025,280
Aug 28, 202523.4125.3023.4125.1025.106.81%76,720,640
Aug 27, 202523.9824.7023.5023.5023.50-1.47%54,752,620
Aug 26, 202524.0624.4723.8023.8523.85-1.97%32,396,180
Aug 25, 202524.5025.4024.0524.3324.330.16%59,737,820
Aug 22, 202523.0024.2922.9724.2924.295.84%62,050,960
Aug 21, 202523.1423.4922.8122.9522.95-0.52%29,905,450
Aug 20, 202522.6023.0822.2123.0723.071.90%26,643,770
Aug 19, 202522.8023.0322.6122.6422.64-1.35%21,861,550
Aug 18, 202522.9423.2522.7122.9522.950.88%38,932,110
Aug 15, 202522.2023.1222.0822.7522.753.03%33,689,570
Aug 14, 202522.1422.9322.0022.0822.080.27%38,699,550
Aug 13, 202521.6022.1321.5922.0222.022.32%20,608,550
Aug 12, 202521.6821.8821.3321.5221.52-0.74%19,889,780
Aug 11, 202521.6421.8421.4621.6821.68-10,591,440
Aug 8, 202521.9121.9121.6021.6821.68-0.78%9,781,346
Aug 7, 202522.0022.1321.6621.8521.85-0.95%15,038,250
Aug 6, 202521.6922.1021.6422.0622.061.38%11,515,460
Aug 5, 202521.7021.8521.6621.7621.760.18%8,369,002
Aug 4, 202521.5021.8921.4021.7221.720.70%11,233,550
Aug 1, 202521.7621.9521.3121.5721.57-1.06%12,930,100
Jul 31, 202522.1222.3421.7521.8021.80-1.67%16,892,260
Jul 30, 202522.5922.7322.0222.1722.17-0.27%18,800,670
Jul 29, 202522.4622.5722.0822.2322.23-1.24%17,480,270
Jul 28, 202522.6522.7322.3622.5122.510.18%14,758,480
Jul 25, 202522.4222.5822.1622.4722.470.18%17,313,560
Jul 24, 202522.4222.7322.2422.4322.430.31%23,164,160
Jul 23, 202521.6822.6621.5922.3622.362.57%34,498,670
Jul 22, 202521.4722.2221.2821.8021.804.06%31,608,640
Jul 21, 202520.4321.2020.2620.9520.952.95%17,871,440
Jul 18, 202520.4220.4620.2520.3520.35-0.05%7,699,840
Jul 17, 202520.3320.4120.1420.3620.360.44%8,967,467
Jul 16, 202520.2620.4820.1820.2720.270.10%7,753,239
Jul 15, 202520.2220.4220.0020.2520.250.15%7,559,548
Jul 14, 202520.4020.4520.2220.2220.22-0.54%6,162,282
Jul 11, 202520.0420.4319.8920.3320.331.75%10,984,080