Shanghai - Delayed Quote CNY

Nexchip Semiconductor Corporation (688249.SS)

20.08
-0.60
(-2.90%)
As of 11:15:08 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.5720.7120.0520.0820.089,045,566
Jun 12, 202520.8020.8320.5920.6820.686,895,208
Jun 11, 202520.7120.9420.6220.8220.828,239,439
Jun 10, 202521.2121.2920.5020.6020.6011,820,100
Jun 9, 202521.1721.3721.1321.2121.218,865,523
Jun 6, 202520.8021.2520.7821.1221.1213,084,520
Jun 5, 202520.3320.9020.2320.8120.819,473,106
Jun 4, 202520.2820.4020.1420.3320.336,373,402
Jun 3, 202520.1920.3620.0320.1320.138,556,161
May 30, 202520.6320.6420.3120.3720.375,971,940
May 29, 202520.3320.7220.2120.7020.707,379,417
May 28, 202520.4020.4220.1120.1820.184,708,854
May 27, 202520.4020.4320.2120.2920.294,682,500
May 26, 202520.1820.4920.0320.3320.336,016,281
May 23, 202520.3020.4820.0320.0420.046,105,587
May 22, 202520.3020.6020.3020.3220.324,633,792
May 21, 202520.4520.5020.3120.4120.414,103,392
May 20, 202520.6520.6720.4020.4920.494,276,114
May 19, 202520.4820.6020.2620.5120.516,567,487
May 16, 202520.5120.7020.4320.4920.494,865,836
May 15, 202520.9520.9520.4920.5020.507,433,086
May 14, 202520.9621.1820.7220.9720.978,285,908
May 13, 202521.3021.3520.9020.9220.926,808,472
May 12, 202521.0021.1920.9221.0721.078,212,623
May 9, 202521.3621.3620.8520.8820.888,850,510
May 8, 202521.3221.5021.2121.3621.367,885,504
May 7, 202521.6821.9621.1321.3521.3511,080,970
May 6, 202521.3321.5821.3321.4421.4411,625,970
Apr 30, 202520.8521.5020.8421.3221.3210,667,180
Apr 29, 202520.4621.0320.4520.9120.916,922,146
Apr 28, 202520.7820.9720.5920.7220.726,619,379
Apr 25, 202520.8520.9620.4420.8420.847,137,945
Apr 24, 202521.0621.0720.5220.6020.608,182,223
Apr 23, 202521.1521.3020.9121.1121.118,791,000
Apr 22, 202520.8521.3320.8021.0721.079,971,622
Apr 21, 202520.9121.0720.8020.9120.917,460,776
Apr 18, 202520.7820.8920.4220.8220.827,494,116
Apr 17, 202520.7521.2320.7120.7320.739,064,154
Apr 16, 202521.1921.3320.6020.9820.989,479,763
Apr 15, 202521.4421.4520.9221.1821.1810,852,700
Apr 14, 202521.7021.7921.2621.4521.4515,131,170
Apr 11, 202519.9921.9419.9521.3821.3827,290,510
Apr 10, 202520.3820.5520.0720.1020.1014,479,250
Apr 9, 202518.9620.1418.6019.7619.7620,043,840
Apr 8, 202519.1019.8819.0319.3419.3420,444,610
Apr 7, 202520.7520.8817.8018.6818.6826,886,180
Apr 3, 202522.0822.3421.8721.9121.917,796,243
Apr 2, 202522.1322.2422.0022.1922.195,258,402
Apr 1, 202521.8222.2121.7522.0922.097,103,685
Mar 31, 202521.9122.1321.6921.7521.757,558,736
Mar 28, 202522.2022.4021.9421.9721.977,483,827
Mar 27, 202521.9122.4921.7722.2122.218,640,843
Mar 26, 202521.9022.1921.9022.0322.035,894,912
Mar 25, 202522.1222.1421.8321.9821.987,624,621
Mar 24, 202522.2122.2121.6022.0322.0310,302,260
Mar 21, 202522.4022.6122.0022.1522.1512,802,220
Mar 20, 202522.8122.8522.5022.5022.509,279,155
Mar 19, 202522.8823.0022.7322.7722.779,822,952
Mar 18, 202523.0323.2522.9122.9522.959,451,911
Mar 17, 202523.0823.1722.8522.9322.939,866,664
Mar 14, 202522.6123.2422.4423.0423.0417,847,250
Mar 13, 202523.0623.1022.4422.5622.5615,588,090
Mar 12, 202523.4223.4223.0123.0523.0515,372,400
Mar 11, 202522.8123.4322.8123.2523.2513,994,740
Mar 10, 202523.2523.4422.9823.1123.1114,358,190
Mar 7, 202523.5523.6823.2123.3123.3118,925,420
Mar 6, 202523.6324.1023.6223.8123.8122,755,990
Mar 5, 202523.7923.9523.1023.4823.4816,642,830
Mar 4, 202523.2124.0223.0823.7423.7418,169,790
Mar 3, 202523.8823.9423.1923.4123.4119,771,230
Feb 28, 202524.7024.8523.7423.7423.7435,379,310
Feb 27, 202524.8524.9824.0924.7624.7629,568,450
Feb 26, 202524.7225.0824.2124.7824.7831,860,750
Feb 25, 202524.3224.7523.9024.2524.2527,348,990
Feb 24, 202524.7125.1524.2024.7124.7129,768,240
Feb 21, 202523.6024.9823.3224.7024.7043,536,920
Feb 20, 202523.9924.0123.4823.6123.6122,447,680
Feb 19, 202522.8024.1722.6624.0724.0742,125,400
Feb 18, 202523.1323.4822.6222.8522.8520,345,220
Feb 17, 202523.0523.7922.9723.3523.3526,234,460
Feb 14, 202523.7223.9222.9523.1023.1028,052,240
Feb 13, 202524.7724.8723.9924.0324.0321,593,630
Feb 12, 202523.6424.7223.3624.7024.7033,116,190
Feb 11, 202524.1024.1423.4023.6923.6918,919,050
Feb 10, 202524.5024.5724.0224.1424.1419,716,550
Feb 7, 202524.4324.7724.0124.3924.3928,583,570
Feb 6, 202523.6424.6123.3824.3624.3627,328,490
Feb 5, 202524.2424.3023.4823.6623.6618,913,080
Jan 27, 202524.3424.4023.2223.3023.3015,672,830
Jan 24, 202524.0924.4023.9224.1824.1819,723,440
Jan 23, 202523.9525.1823.8224.1024.1035,697,040
Jan 22, 202523.9423.9923.3823.6423.6420,701,000
Jan 21, 202523.3323.4022.8623.2823.2811,966,480
Jan 20, 202523.3123.5223.1123.1823.1811,214,270
Jan 17, 202522.8823.5422.6323.1623.1616,079,920
Jan 16, 202522.9323.3622.6222.7822.7815,014,520
Jan 15, 202523.3323.3522.6222.7222.7215,902,310
Jan 14, 202522.4823.3922.2023.3023.3019,239,330
Jan 13, 202521.6622.3421.5422.2622.2612,491,970
Jan 10, 202522.2022.7721.8621.9021.9015,676,880
Jan 9, 202522.1022.6722.0322.3122.3113,469,400
Jan 8, 202522.1622.6021.6922.2822.2816,128,600
Jan 7, 202521.9922.4621.8722.3922.3913,669,900
Jan 6, 202522.0022.2321.6121.9021.9012,842,930
Jan 3, 202522.5522.6421.9822.0522.0517,828,930
Jan 2, 202523.3323.5422.2322.4222.4218,841,870
Dec 31, 202424.1724.3823.3323.3423.3418,135,960
Dec 30, 202424.2024.3823.8924.2724.2714,035,190
Dec 27, 202424.2325.1223.8624.3324.3320,948,290
Dec 26, 202424.3624.6624.2024.2224.2219,527,160
Dec 25, 202425.0525.1524.4524.4624.4616,948,390
Dec 24, 202424.8825.2424.6625.1925.1919,884,040
Dec 23, 202425.1625.3624.6624.6724.6722,874,450
Dec 20, 202424.4525.7824.3525.3625.3635,586,520
Dec 19, 202424.2024.7924.1024.4324.4320,605,380
Dec 18, 202424.8624.9824.4624.6024.6020,033,930
Dec 17, 202424.7825.1524.4724.6024.6022,943,220
Dec 16, 202426.4826.4824.3524.9224.9258,081,720
Dec 13, 202426.5328.1726.5026.9526.9594,064,200
Dec 12, 202426.4227.1926.4226.9026.9036,321,090
Dec 11, 202427.0027.3526.3026.6626.6638,057,690
Dec 10, 202428.6528.9027.2027.2927.2942,177,350
Dec 9, 202428.4028.4426.8727.5027.5041,665,160
Dec 6, 202428.9429.5428.2428.4928.4939,129,260
Dec 5, 202427.3129.3627.2028.9428.9442,593,190
Dec 4, 202429.0629.7627.7327.8127.8154,407,910
Dec 3, 202426.4827.9926.0827.6127.6148,353,150
Dec 2, 202426.2826.7526.0326.3426.3436,029,940
Nov 29, 202425.2826.9925.0526.2626.2647,194,410
Nov 28, 202425.8225.9925.2925.5325.5333,715,590
Nov 27, 202425.0025.9624.0425.7925.7938,226,270
Nov 26, 202424.8926.0824.7725.0525.0536,853,930
Nov 25, 202424.3325.0724.2524.8924.8932,206,950
Nov 22, 202425.1826.0624.3824.4424.4448,997,040
Nov 21, 202424.4525.4924.0024.9624.9645,183,910
Nov 20, 202424.3624.6923.8824.4624.4636,901,030
Nov 19, 202423.4524.6423.3824.5424.5449,102,480
Nov 18, 202424.5025.1223.2923.5023.5064,998,340
Nov 15, 202427.2027.8225.1625.1625.1691,676,660
Nov 14, 202426.6828.6026.4027.0727.0789,141,030
Nov 13, 202425.8026.7025.0826.1726.1776,284,840
Nov 12, 202426.7227.2525.8026.1326.13132,205,100
Nov 11, 202423.1125.4823.1125.4825.4894,928,660
Nov 8, 202421.7722.1921.1621.2321.2348,480,600
Nov 7, 202420.6021.1620.5021.1121.1131,035,750
Nov 6, 202420.9021.1420.4220.6520.6534,113,810
Nov 4, 202419.5819.8819.4819.8419.8415,084,090
Nov 1, 202420.1520.4319.5219.5319.5325,476,680
Oct 31, 202420.1120.5719.7320.3520.3526,852,460
Oct 29, 202420.9321.3220.4820.5320.5336,648,730
Oct 28, 202421.1521.1520.5621.0921.0924,652,820
Oct 25, 202421.1621.4920.8221.0921.0931,785,250
Oct 24, 202420.8821.5320.8321.0521.0531,143,420
Oct 23, 202421.8221.8421.1121.1721.1747,284,570
Oct 22, 202421.2022.2520.7421.8321.8371,886,980
Oct 21, 202420.3622.5520.3521.4021.40101,412,200
Oct 18, 202418.5920.2718.2919.7319.7369,341,680
Oct 17, 202418.6618.8618.3318.3718.3719,720,640
Oct 16, 202417.8218.7217.8218.2818.2824,312,560
Oct 15, 202419.3019.4218.5518.5718.5742,003,300
Oct 14, 202419.0919.4218.3419.0519.0549,424,460
Oct 11, 202419.7620.3319.2819.4219.4247,733,890
Oct 10, 202421.5021.5019.3319.3719.3766,696,590
Oct 9, 202420.0021.4219.2419.3319.3355,200,980
Oct 8, 202421.0121.0119.9521.0121.0169,548,800
Sep 30, 202415.9517.7615.9317.5117.5140,352,580
Sep 27, 202415.2915.5815.0515.5615.5612,137,210
Sep 26, 202414.6715.0414.5915.0415.0412,045,300
Sep 25, 202414.3814.5914.3214.3714.376,732,482
Sep 24, 202413.9414.2913.9214.2514.255,905,545
Sep 23, 202414.1214.1213.6513.8813.884,348,633
Sep 20, 202413.9514.1313.8314.1314.136,045,037
Sep 19, 202413.6013.9713.5813.9513.954,281,337
Sep 18, 202413.7913.8013.4213.5813.582,931,150
Sep 13, 202413.7813.7913.5613.7113.714,104,834
Sep 12, 202413.7513.9013.7313.7313.732,723,453
Sep 11, 202414.0614.1313.6113.7513.754,551,442
Sep 10, 202414.2314.2313.9514.1314.132,860,785
Sep 9, 202414.1114.2814.0714.1514.152,666,026
Sep 6, 202414.4614.4914.2014.2214.225,668,268
Sep 5, 202414.4114.5714.3814.4614.462,324,807
Sep 4, 202414.4214.6414.3914.4814.482,513,368
Sep 3, 202414.4214.5814.4114.5214.522,328,562
Sep 2, 202414.7514.7814.4514.4514.454,382,668
Aug 30, 202414.5714.9114.5214.7614.766,939,988
Aug 29, 202414.5014.6214.4514.5714.572,869,530
Aug 28, 202414.3714.5914.3714.4914.492,717,131
Aug 26, 202414.2814.5614.2814.4814.482,317,781
Aug 23, 202414.3514.4414.2514.4114.412,953,013
Aug 22, 202414.7014.9014.2814.3214.327,585,928
Aug 21, 202414.8215.0314.7614.7814.785,365,411
Aug 20, 202414.9415.0214.6814.7314.734,033,359
Aug 19, 202414.8215.0714.7414.9114.916,177,583
Aug 16, 202414.6214.6714.5114.6414.643,760,489
Aug 15, 202414.4214.7014.3714.5814.584,409,420
Aug 14, 202414.8714.9114.4314.4414.447,034,830
Aug 13, 202414.7814.8614.6714.8614.863,612,672
Aug 12, 202414.6414.8014.6014.7314.732,905,208
Aug 9, 202414.9014.9814.6814.6914.694,120,430
Aug 8, 202414.6114.8214.4614.7014.704,764,683
Aug 7, 202414.7114.7814.6014.6414.643,804,615
Aug 6, 202414.8314.8814.4614.6814.686,686,753
Aug 5, 202414.9215.1014.6714.6714.679,437,151
Aug 2, 202415.1515.3215.0015.0315.036,232,174
Aug 1, 202415.2815.3915.0915.2115.217,363,494
Jul 31, 202414.7815.2314.7715.2115.218,049,977
Jul 30, 202414.8615.0214.6714.8414.846,821,853
Jul 29, 202415.1615.2714.9014.9214.927,334,780
Jul 26, 202415.2315.3615.1115.2515.256,493,298
Jul 25, 202415.0215.2614.8715.1715.177,594,508
Jul 24, 202415.3315.3914.9415.0315.0310,537,280
Jul 23, 202415.8815.9815.2315.2915.2913,173,620
Jul 22, 202415.4315.9615.4215.7215.7215,187,580
Jul 19, 202415.0015.6214.9415.4615.4614,561,090
Jul 18, 202414.7615.1414.6615.0215.028,530,521
Jul 17, 202415.1415.1414.8614.8914.898,542,685
Jul 16, 202415.0215.2114.9015.1715.179,475,282
Jul 15, 202415.2015.2914.9515.0615.0615,511,080
Jul 12, 202415.1815.4515.1015.4515.459,036,468
Jul 11, 202415.3015.3715.0915.2815.2810,641,290
Jul 10, 202415.0115.2414.9415.1015.108,333,006
Jul 9, 202414.5715.1214.5315.0815.0811,463,080
Jul 8, 202415.0915.3014.5514.6614.6615,531,920
Jul 5, 202414.8015.0314.6714.9914.997,882,215
Jul 4, 202414.8815.0614.6814.7514.758,554,999
Jul 3, 202414.7815.1014.6014.8414.848,396,561
Jul 2, 202414.7314.8114.5514.7614.768,355,810
Jul 1, 202414.6714.8414.3114.8214.829,021,718
Jun 28, 202414.7015.0014.6114.6714.677,802,759
Jun 27, 202414.9515.0814.6814.7114.717,523,883
Jun 26, 202414.7515.1914.5515.0915.0910,144,290
Jun 25, 202415.0515.1614.4914.6714.6713,181,630
Jun 24, 202415.7715.9714.9314.9514.9516,072,960
Jun 21, 202415.8815.9515.5515.8215.8215,044,050
Jun 20, 202415.6416.4615.5515.9815.9832,757,710
Jun 19, 202415.0816.0014.9015.6315.6326,811,520
Jun 18, 202414.6415.1414.6214.7714.7712,537,800
Jun 17, 202414.4914.6714.4614.5814.585,337,862
Jun 14, 202414.7914.8514.4514.5614.5611,812,220
Jun 13, 202414.8715.1914.8014.8014.8012,643,730

Related Tickers

600584.SS JCET Group Co., Ltd.
32.00
-0.37%
 
603501.SS Will Semiconductor Co., Ltd.
124.95
-0.52%
 
1385.HK SHANGHAI FUDAN
27.250
-2.15%
 
0981.HK SMIC
40.000
-1.96%
 
UMC United Microelectronics Corporation
8.12
+2.40%
 
NXPI NXP Semiconductors N.V.
217.40
-0.00%
 
ASX ASE Technology Holding Co., Ltd.
10.23
+0.39%
 
8271.TW Apacer Technology Inc.
55.80
-0.71%
 
CRDO Credo Technology Group Holding Ltd
74.34
+3.77%
 
6770.TW Powerchip Semiconductor Manufacturing Corp.
15.15
-4.10%