Shanghai - Delayed Quote CNY
Nexchip Semiconductor Corporation (688249.SS)
20.60
-0.61
(-2.88%)
At close: June 10 at 3:00:03 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 21.21 | 21.29 | 20.50 | 20.60 | 20.60 | 11,820,100 |
Jun 9, 2025 | 21.17 | 21.37 | 21.13 | 21.21 | 21.21 | 8,865,523 |
Jun 6, 2025 | 20.80 | 21.25 | 20.78 | 21.12 | 21.12 | 13,084,520 |
Jun 5, 2025 | 20.33 | 20.90 | 20.23 | 20.81 | 20.81 | 9,473,106 |
Jun 4, 2025 | 20.28 | 20.40 | 20.14 | 20.33 | 20.33 | 6,373,402 |
Jun 3, 2025 | 20.19 | 20.36 | 20.03 | 20.13 | 20.13 | 8,556,161 |
May 30, 2025 | 20.63 | 20.64 | 20.31 | 20.37 | 20.37 | 5,971,940 |
May 29, 2025 | 20.33 | 20.72 | 20.21 | 20.70 | 20.70 | 7,379,417 |
May 28, 2025 | 20.40 | 20.42 | 20.11 | 20.18 | 20.18 | 4,708,854 |
May 27, 2025 | 20.40 | 20.43 | 20.21 | 20.29 | 20.29 | 4,682,500 |
May 26, 2025 | 20.18 | 20.49 | 20.03 | 20.33 | 20.33 | 6,016,281 |
May 23, 2025 | 20.30 | 20.48 | 20.03 | 20.04 | 20.04 | 6,105,587 |
May 22, 2025 | 20.30 | 20.60 | 20.30 | 20.32 | 20.32 | 4,633,792 |
May 21, 2025 | 20.45 | 20.50 | 20.31 | 20.41 | 20.41 | 4,103,392 |
May 20, 2025 | 20.65 | 20.67 | 20.40 | 20.49 | 20.49 | 4,276,114 |
May 19, 2025 | 20.48 | 20.60 | 20.26 | 20.51 | 20.51 | 6,567,487 |
May 16, 2025 | 20.51 | 20.70 | 20.43 | 20.49 | 20.49 | 4,865,836 |
May 15, 2025 | 20.95 | 20.95 | 20.49 | 20.50 | 20.50 | 7,433,086 |
May 14, 2025 | 20.96 | 21.18 | 20.72 | 20.97 | 20.97 | 8,285,908 |
May 13, 2025 | 21.30 | 21.35 | 20.90 | 20.92 | 20.92 | 6,808,472 |
May 12, 2025 | 21.00 | 21.19 | 20.92 | 21.07 | 21.07 | 8,212,623 |
May 9, 2025 | 21.36 | 21.36 | 20.85 | 20.88 | 20.88 | 8,850,510 |
May 8, 2025 | 21.32 | 21.50 | 21.21 | 21.36 | 21.36 | 7,885,504 |
May 7, 2025 | 21.68 | 21.96 | 21.13 | 21.35 | 21.35 | 11,080,970 |
May 6, 2025 | 21.33 | 21.58 | 21.33 | 21.44 | 21.44 | 11,625,970 |
Apr 30, 2025 | 20.85 | 21.50 | 20.84 | 21.32 | 21.32 | 10,667,180 |
Apr 29, 2025 | 20.46 | 21.03 | 20.45 | 20.91 | 20.91 | 6,922,146 |
Apr 28, 2025 | 20.78 | 20.97 | 20.59 | 20.72 | 20.72 | 6,619,379 |
Apr 25, 2025 | 20.85 | 20.96 | 20.44 | 20.84 | 20.84 | 7,137,945 |
Apr 24, 2025 | 21.06 | 21.07 | 20.52 | 20.60 | 20.60 | 8,182,223 |
Apr 23, 2025 | 21.15 | 21.30 | 20.91 | 21.11 | 21.11 | 8,791,000 |
Apr 22, 2025 | 20.85 | 21.33 | 20.80 | 21.07 | 21.07 | 9,971,622 |
Apr 21, 2025 | 20.91 | 21.07 | 20.80 | 20.91 | 20.91 | 7,460,776 |
Apr 18, 2025 | 20.78 | 20.89 | 20.42 | 20.82 | 20.82 | 7,494,116 |
Apr 17, 2025 | 20.75 | 21.23 | 20.71 | 20.73 | 20.73 | 9,064,154 |
Apr 16, 2025 | 21.19 | 21.33 | 20.60 | 20.98 | 20.98 | 9,479,763 |
Apr 15, 2025 | 21.44 | 21.45 | 20.92 | 21.18 | 21.18 | 10,852,700 |
Apr 14, 2025 | 21.70 | 21.79 | 21.26 | 21.45 | 21.45 | 15,131,170 |
Apr 11, 2025 | 19.99 | 21.94 | 19.95 | 21.38 | 21.38 | 27,290,510 |
Apr 10, 2025 | 20.38 | 20.55 | 20.07 | 20.10 | 20.10 | 14,479,250 |
Apr 9, 2025 | 18.96 | 20.14 | 18.60 | 19.76 | 19.76 | 20,043,840 |
Apr 8, 2025 | 19.10 | 19.88 | 19.03 | 19.34 | 19.34 | 20,444,610 |
Apr 7, 2025 | 20.75 | 20.88 | 17.80 | 18.68 | 18.68 | 26,886,180 |
Apr 3, 2025 | 22.08 | 22.34 | 21.87 | 21.91 | 21.91 | 7,796,243 |
Apr 2, 2025 | 22.13 | 22.24 | 22.00 | 22.19 | 22.19 | 5,258,402 |
Apr 1, 2025 | 21.82 | 22.21 | 21.75 | 22.09 | 22.09 | 7,103,685 |
Mar 31, 2025 | 21.91 | 22.13 | 21.69 | 21.75 | 21.75 | 7,558,736 |
Mar 28, 2025 | 22.20 | 22.40 | 21.94 | 21.97 | 21.97 | 7,483,827 |
Mar 27, 2025 | 21.91 | 22.49 | 21.77 | 22.21 | 22.21 | 8,640,843 |
Mar 26, 2025 | 21.90 | 22.19 | 21.90 | 22.03 | 22.03 | 5,894,912 |
Mar 25, 2025 | 22.12 | 22.14 | 21.83 | 21.98 | 21.98 | 7,624,621 |
Mar 24, 2025 | 22.21 | 22.21 | 21.60 | 22.03 | 22.03 | 10,302,260 |
Mar 21, 2025 | 22.40 | 22.61 | 22.00 | 22.15 | 22.15 | 12,802,220 |
Mar 20, 2025 | 22.81 | 22.85 | 22.50 | 22.50 | 22.50 | 9,279,155 |
Mar 19, 2025 | 22.88 | 23.00 | 22.73 | 22.77 | 22.77 | 9,822,952 |
Mar 18, 2025 | 23.03 | 23.25 | 22.91 | 22.95 | 22.95 | 9,451,911 |
Mar 17, 2025 | 23.08 | 23.17 | 22.85 | 22.93 | 22.93 | 9,866,664 |
Mar 14, 2025 | 22.61 | 23.24 | 22.44 | 23.04 | 23.04 | 17,847,250 |
Mar 13, 2025 | 23.06 | 23.10 | 22.44 | 22.56 | 22.56 | 15,588,090 |
Mar 12, 2025 | 23.42 | 23.42 | 23.01 | 23.05 | 23.05 | 15,372,400 |
Mar 11, 2025 | 22.81 | 23.43 | 22.81 | 23.25 | 23.25 | 13,994,740 |
Mar 10, 2025 | 23.25 | 23.44 | 22.98 | 23.11 | 23.11 | 14,358,190 |
Mar 7, 2025 | 23.55 | 23.68 | 23.21 | 23.31 | 23.31 | 18,925,420 |
Mar 6, 2025 | 23.63 | 24.10 | 23.62 | 23.81 | 23.81 | 22,755,990 |
Mar 5, 2025 | 23.79 | 23.95 | 23.10 | 23.48 | 23.48 | 16,642,830 |
Mar 4, 2025 | 23.21 | 24.02 | 23.08 | 23.74 | 23.74 | 18,169,790 |
Mar 3, 2025 | 23.88 | 23.94 | 23.19 | 23.41 | 23.41 | 19,771,230 |
Feb 28, 2025 | 24.70 | 24.85 | 23.74 | 23.74 | 23.74 | 35,379,310 |
Feb 27, 2025 | 24.85 | 24.98 | 24.09 | 24.76 | 24.76 | 29,568,450 |
Feb 26, 2025 | 24.72 | 25.08 | 24.21 | 24.78 | 24.78 | 31,860,750 |
Feb 25, 2025 | 24.32 | 24.75 | 23.90 | 24.25 | 24.25 | 27,348,990 |
Feb 24, 2025 | 24.71 | 25.15 | 24.20 | 24.71 | 24.71 | 29,768,240 |
Feb 21, 2025 | 23.60 | 24.98 | 23.32 | 24.70 | 24.70 | 43,536,920 |
Feb 20, 2025 | 23.99 | 24.01 | 23.48 | 23.61 | 23.61 | 22,447,680 |
Feb 19, 2025 | 22.80 | 24.17 | 22.66 | 24.07 | 24.07 | 42,125,400 |
Feb 18, 2025 | 23.13 | 23.48 | 22.62 | 22.85 | 22.85 | 20,345,220 |
Feb 17, 2025 | 23.05 | 23.79 | 22.97 | 23.35 | 23.35 | 26,234,460 |
Feb 14, 2025 | 23.72 | 23.92 | 22.95 | 23.10 | 23.10 | 28,052,240 |
Feb 13, 2025 | 24.77 | 24.87 | 23.99 | 24.03 | 24.03 | 21,593,630 |
Feb 12, 2025 | 23.64 | 24.72 | 23.36 | 24.70 | 24.70 | 33,116,190 |
Feb 11, 2025 | 24.10 | 24.14 | 23.40 | 23.69 | 23.69 | 18,919,050 |
Feb 10, 2025 | 24.50 | 24.57 | 24.02 | 24.14 | 24.14 | 19,716,550 |
Feb 7, 2025 | 24.43 | 24.77 | 24.01 | 24.39 | 24.39 | 28,583,570 |
Feb 6, 2025 | 23.64 | 24.61 | 23.38 | 24.36 | 24.36 | 27,328,490 |
Feb 5, 2025 | 24.24 | 24.30 | 23.48 | 23.66 | 23.66 | 18,913,080 |
Jan 27, 2025 | 24.34 | 24.40 | 23.22 | 23.30 | 23.30 | 15,672,830 |
Jan 24, 2025 | 24.09 | 24.40 | 23.92 | 24.18 | 24.18 | 19,723,440 |
Jan 23, 2025 | 23.95 | 25.18 | 23.82 | 24.10 | 24.10 | 35,697,040 |
Jan 22, 2025 | 23.94 | 23.99 | 23.38 | 23.64 | 23.64 | 20,701,000 |
Jan 21, 2025 | 23.33 | 23.40 | 22.86 | 23.28 | 23.28 | 11,966,480 |
Jan 20, 2025 | 23.31 | 23.52 | 23.11 | 23.18 | 23.18 | 11,214,270 |
Jan 17, 2025 | 22.88 | 23.54 | 22.63 | 23.16 | 23.16 | 16,079,920 |
Jan 16, 2025 | 22.93 | 23.36 | 22.62 | 22.78 | 22.78 | 15,014,520 |
Jan 15, 2025 | 23.33 | 23.35 | 22.62 | 22.72 | 22.72 | 15,902,310 |
Jan 14, 2025 | 22.48 | 23.39 | 22.20 | 23.30 | 23.30 | 19,239,330 |
Jan 13, 2025 | 21.66 | 22.34 | 21.54 | 22.26 | 22.26 | 12,491,970 |
Jan 10, 2025 | 22.20 | 22.77 | 21.86 | 21.90 | 21.90 | 15,676,880 |
Jan 9, 2025 | 22.10 | 22.67 | 22.03 | 22.31 | 22.31 | 13,469,400 |
Jan 8, 2025 | 22.16 | 22.60 | 21.69 | 22.28 | 22.28 | 16,128,600 |
Jan 7, 2025 | 21.99 | 22.46 | 21.87 | 22.39 | 22.39 | 13,669,900 |
Jan 6, 2025 | 22.00 | 22.23 | 21.61 | 21.90 | 21.90 | 12,842,930 |
Jan 3, 2025 | 22.55 | 22.64 | 21.98 | 22.05 | 22.05 | 17,828,930 |
Jan 2, 2025 | 23.33 | 23.54 | 22.23 | 22.42 | 22.42 | 18,841,870 |
Dec 31, 2024 | 24.17 | 24.38 | 23.33 | 23.34 | 23.34 | 18,135,960 |
Dec 30, 2024 | 24.20 | 24.38 | 23.89 | 24.27 | 24.27 | 14,035,190 |
Dec 27, 2024 | 24.23 | 25.12 | 23.86 | 24.33 | 24.33 | 20,948,290 |
Dec 26, 2024 | 24.36 | 24.66 | 24.20 | 24.22 | 24.22 | 19,527,160 |
Dec 25, 2024 | 25.05 | 25.15 | 24.45 | 24.46 | 24.46 | 16,948,390 |
Dec 24, 2024 | 24.88 | 25.24 | 24.66 | 25.19 | 25.19 | 19,884,040 |
Dec 23, 2024 | 25.16 | 25.36 | 24.66 | 24.67 | 24.67 | 22,874,450 |
Dec 20, 2024 | 24.45 | 25.78 | 24.35 | 25.36 | 25.36 | 35,586,520 |
Dec 19, 2024 | 24.20 | 24.79 | 24.10 | 24.43 | 24.43 | 20,605,380 |
Dec 18, 2024 | 24.86 | 24.98 | 24.46 | 24.60 | 24.60 | 20,033,930 |
Dec 17, 2024 | 24.78 | 25.15 | 24.47 | 24.60 | 24.60 | 22,943,220 |
Dec 16, 2024 | 26.48 | 26.48 | 24.35 | 24.92 | 24.92 | 58,081,720 |
Dec 13, 2024 | 26.53 | 28.17 | 26.50 | 26.95 | 26.95 | 94,064,200 |
Dec 12, 2024 | 26.42 | 27.19 | 26.42 | 26.90 | 26.90 | 36,321,090 |
Dec 11, 2024 | 27.00 | 27.35 | 26.30 | 26.66 | 26.66 | 38,057,690 |
Dec 10, 2024 | 28.65 | 28.90 | 27.20 | 27.29 | 27.29 | 42,177,350 |
Dec 9, 2024 | 28.40 | 28.44 | 26.87 | 27.50 | 27.50 | 41,665,160 |
Dec 6, 2024 | 28.94 | 29.54 | 28.24 | 28.49 | 28.49 | 39,129,260 |
Dec 5, 2024 | 27.31 | 29.36 | 27.20 | 28.94 | 28.94 | 42,593,190 |
Dec 4, 2024 | 29.06 | 29.76 | 27.73 | 27.81 | 27.81 | 54,407,910 |
Dec 3, 2024 | 26.48 | 27.99 | 26.08 | 27.61 | 27.61 | 48,353,150 |
Dec 2, 2024 | 26.28 | 26.75 | 26.03 | 26.34 | 26.34 | 36,029,940 |
Nov 29, 2024 | 25.28 | 26.99 | 25.05 | 26.26 | 26.26 | 47,194,410 |
Nov 28, 2024 | 25.82 | 25.99 | 25.29 | 25.53 | 25.53 | 33,715,590 |
Nov 27, 2024 | 25.00 | 25.96 | 24.04 | 25.79 | 25.79 | 38,226,270 |
Nov 26, 2024 | 24.89 | 26.08 | 24.77 | 25.05 | 25.05 | 36,853,930 |
Nov 25, 2024 | 24.33 | 25.07 | 24.25 | 24.89 | 24.89 | 32,206,950 |
Nov 22, 2024 | 25.18 | 26.06 | 24.38 | 24.44 | 24.44 | 48,997,040 |
Nov 21, 2024 | 24.45 | 25.49 | 24.00 | 24.96 | 24.96 | 45,183,910 |
Nov 20, 2024 | 24.36 | 24.69 | 23.88 | 24.46 | 24.46 | 36,901,030 |
Nov 19, 2024 | 23.45 | 24.64 | 23.38 | 24.54 | 24.54 | 49,102,480 |
Nov 18, 2024 | 24.50 | 25.12 | 23.29 | 23.50 | 23.50 | 64,998,340 |
Nov 15, 2024 | 27.20 | 27.82 | 25.16 | 25.16 | 25.16 | 91,676,660 |
Nov 14, 2024 | 26.68 | 28.60 | 26.40 | 27.07 | 27.07 | 89,141,030 |
Nov 13, 2024 | 25.80 | 26.70 | 25.08 | 26.17 | 26.17 | 76,284,840 |
Nov 12, 2024 | 26.72 | 27.25 | 25.80 | 26.13 | 26.13 | 132,205,100 |
Nov 11, 2024 | 23.11 | 25.48 | 23.11 | 25.48 | 25.48 | 94,928,660 |
Nov 8, 2024 | 21.77 | 22.19 | 21.16 | 21.23 | 21.23 | 48,480,600 |
Nov 7, 2024 | 20.60 | 21.16 | 20.50 | 21.11 | 21.11 | 31,035,750 |
Nov 6, 2024 | 20.90 | 21.14 | 20.42 | 20.65 | 20.65 | 34,113,810 |
Nov 4, 2024 | 19.58 | 19.88 | 19.48 | 19.84 | 19.84 | 15,084,090 |
Nov 1, 2024 | 20.15 | 20.43 | 19.52 | 19.53 | 19.53 | 25,476,680 |
Oct 31, 2024 | 20.11 | 20.57 | 19.73 | 20.35 | 20.35 | 26,852,460 |
Oct 29, 2024 | 20.93 | 21.32 | 20.48 | 20.53 | 20.53 | 36,648,730 |
Oct 28, 2024 | 21.15 | 21.15 | 20.56 | 21.09 | 21.09 | 24,652,820 |
Oct 25, 2024 | 21.16 | 21.49 | 20.82 | 21.09 | 21.09 | 31,785,250 |
Oct 24, 2024 | 20.88 | 21.53 | 20.83 | 21.05 | 21.05 | 31,143,420 |
Oct 23, 2024 | 21.82 | 21.84 | 21.11 | 21.17 | 21.17 | 47,284,570 |
Oct 22, 2024 | 21.20 | 22.25 | 20.74 | 21.83 | 21.83 | 71,886,980 |
Oct 21, 2024 | 20.36 | 22.55 | 20.35 | 21.40 | 21.40 | 101,412,200 |
Oct 18, 2024 | 18.59 | 20.27 | 18.29 | 19.73 | 19.73 | 69,341,680 |
Oct 17, 2024 | 18.66 | 18.86 | 18.33 | 18.37 | 18.37 | 19,720,640 |
Oct 16, 2024 | 17.82 | 18.72 | 17.82 | 18.28 | 18.28 | 24,312,560 |
Oct 15, 2024 | 19.30 | 19.42 | 18.55 | 18.57 | 18.57 | 42,003,300 |
Oct 14, 2024 | 19.09 | 19.42 | 18.34 | 19.05 | 19.05 | 49,424,460 |
Oct 11, 2024 | 19.76 | 20.33 | 19.28 | 19.42 | 19.42 | 47,733,890 |
Oct 10, 2024 | 21.50 | 21.50 | 19.33 | 19.37 | 19.37 | 66,696,590 |
Oct 9, 2024 | 20.00 | 21.42 | 19.24 | 19.33 | 19.33 | 55,200,980 |
Oct 8, 2024 | 21.01 | 21.01 | 19.95 | 21.01 | 21.01 | 69,548,800 |
Sep 30, 2024 | 15.95 | 17.76 | 15.93 | 17.51 | 17.51 | 40,352,580 |
Sep 27, 2024 | 15.29 | 15.58 | 15.05 | 15.56 | 15.56 | 12,137,210 |
Sep 26, 2024 | 14.67 | 15.04 | 14.59 | 15.04 | 15.04 | 12,045,300 |
Sep 25, 2024 | 14.38 | 14.59 | 14.32 | 14.37 | 14.37 | 6,732,482 |
Sep 24, 2024 | 13.94 | 14.29 | 13.92 | 14.25 | 14.25 | 5,905,545 |
Sep 23, 2024 | 14.12 | 14.12 | 13.65 | 13.88 | 13.88 | 4,348,633 |
Sep 20, 2024 | 13.95 | 14.13 | 13.83 | 14.13 | 14.13 | 6,045,037 |
Sep 19, 2024 | 13.60 | 13.97 | 13.58 | 13.95 | 13.95 | 4,281,337 |
Sep 18, 2024 | 13.79 | 13.80 | 13.42 | 13.58 | 13.58 | 2,931,150 |
Sep 13, 2024 | 13.78 | 13.79 | 13.56 | 13.71 | 13.71 | 4,104,834 |
Sep 12, 2024 | 13.75 | 13.90 | 13.73 | 13.73 | 13.73 | 2,723,453 |
Sep 11, 2024 | 14.06 | 14.13 | 13.61 | 13.75 | 13.75 | 4,551,442 |
Sep 10, 2024 | 14.23 | 14.23 | 13.95 | 14.13 | 14.13 | 2,860,785 |
Sep 9, 2024 | 14.11 | 14.28 | 14.07 | 14.15 | 14.15 | 2,666,026 |
Sep 6, 2024 | 14.46 | 14.49 | 14.20 | 14.22 | 14.22 | 5,668,268 |
Sep 5, 2024 | 14.41 | 14.57 | 14.38 | 14.46 | 14.46 | 2,324,807 |
Sep 4, 2024 | 14.42 | 14.64 | 14.39 | 14.48 | 14.48 | 2,513,368 |
Sep 3, 2024 | 14.42 | 14.58 | 14.41 | 14.52 | 14.52 | 2,328,562 |
Sep 2, 2024 | 14.75 | 14.78 | 14.45 | 14.45 | 14.45 | 4,382,668 |
Aug 30, 2024 | 14.57 | 14.91 | 14.52 | 14.76 | 14.76 | 6,939,988 |
Aug 29, 2024 | 14.50 | 14.62 | 14.45 | 14.57 | 14.57 | 2,869,530 |
Aug 28, 2024 | 14.37 | 14.59 | 14.37 | 14.49 | 14.49 | 2,717,131 |
Aug 26, 2024 | 14.28 | 14.56 | 14.28 | 14.48 | 14.48 | 2,317,781 |
Aug 23, 2024 | 14.35 | 14.44 | 14.25 | 14.41 | 14.41 | 2,953,013 |
Aug 22, 2024 | 14.70 | 14.90 | 14.28 | 14.32 | 14.32 | 7,585,928 |
Aug 21, 2024 | 14.82 | 15.03 | 14.76 | 14.78 | 14.78 | 5,365,411 |
Aug 20, 2024 | 14.94 | 15.02 | 14.68 | 14.73 | 14.73 | 4,033,359 |
Aug 19, 2024 | 14.82 | 15.07 | 14.74 | 14.91 | 14.91 | 6,177,583 |
Aug 16, 2024 | 14.62 | 14.67 | 14.51 | 14.64 | 14.64 | 3,760,489 |
Aug 15, 2024 | 14.42 | 14.70 | 14.37 | 14.58 | 14.58 | 4,409,420 |
Aug 14, 2024 | 14.87 | 14.91 | 14.43 | 14.44 | 14.44 | 7,034,830 |
Aug 13, 2024 | 14.78 | 14.86 | 14.67 | 14.86 | 14.86 | 3,612,672 |
Aug 12, 2024 | 14.64 | 14.80 | 14.60 | 14.73 | 14.73 | 2,905,208 |
Aug 9, 2024 | 14.90 | 14.98 | 14.68 | 14.69 | 14.69 | 4,120,430 |
Aug 8, 2024 | 14.61 | 14.82 | 14.46 | 14.70 | 14.70 | 4,764,683 |
Aug 7, 2024 | 14.71 | 14.78 | 14.60 | 14.64 | 14.64 | 3,804,615 |
Aug 6, 2024 | 14.83 | 14.88 | 14.46 | 14.68 | 14.68 | 6,686,753 |
Aug 5, 2024 | 14.92 | 15.10 | 14.67 | 14.67 | 14.67 | 9,437,151 |
Aug 2, 2024 | 15.15 | 15.32 | 15.00 | 15.03 | 15.03 | 6,232,174 |
Aug 1, 2024 | 15.28 | 15.39 | 15.09 | 15.21 | 15.21 | 7,363,494 |
Jul 31, 2024 | 14.78 | 15.23 | 14.77 | 15.21 | 15.21 | 8,049,977 |
Jul 30, 2024 | 14.86 | 15.02 | 14.67 | 14.84 | 14.84 | 6,821,853 |
Jul 29, 2024 | 15.16 | 15.27 | 14.90 | 14.92 | 14.92 | 7,334,780 |
Jul 26, 2024 | 15.23 | 15.36 | 15.11 | 15.25 | 15.25 | 6,493,298 |
Jul 25, 2024 | 15.02 | 15.26 | 14.87 | 15.17 | 15.17 | 7,594,508 |
Jul 24, 2024 | 15.33 | 15.39 | 14.94 | 15.03 | 15.03 | 10,537,280 |
Jul 23, 2024 | 15.88 | 15.98 | 15.23 | 15.29 | 15.29 | 13,173,620 |
Jul 22, 2024 | 15.43 | 15.96 | 15.42 | 15.72 | 15.72 | 15,187,580 |
Jul 19, 2024 | 15.00 | 15.62 | 14.94 | 15.46 | 15.46 | 14,561,090 |
Jul 18, 2024 | 14.76 | 15.14 | 14.66 | 15.02 | 15.02 | 8,530,521 |
Jul 17, 2024 | 15.14 | 15.14 | 14.86 | 14.89 | 14.89 | 8,542,685 |
Jul 16, 2024 | 15.02 | 15.21 | 14.90 | 15.17 | 15.17 | 9,475,282 |
Jul 15, 2024 | 15.20 | 15.29 | 14.95 | 15.06 | 15.06 | 15,511,080 |
Jul 12, 2024 | 15.18 | 15.45 | 15.10 | 15.45 | 15.45 | 9,036,468 |
Jul 11, 2024 | 15.30 | 15.37 | 15.09 | 15.28 | 15.28 | 10,641,290 |
Jul 10, 2024 | 15.01 | 15.24 | 14.94 | 15.10 | 15.10 | 8,333,006 |
Jul 9, 2024 | 14.57 | 15.12 | 14.53 | 15.08 | 15.08 | 11,463,080 |
Jul 8, 2024 | 15.09 | 15.30 | 14.55 | 14.66 | 14.66 | 15,531,920 |
Jul 5, 2024 | 14.80 | 15.03 | 14.67 | 14.99 | 14.99 | 7,882,215 |
Jul 4, 2024 | 14.88 | 15.06 | 14.68 | 14.75 | 14.75 | 8,554,999 |
Jul 3, 2024 | 14.78 | 15.10 | 14.60 | 14.84 | 14.84 | 8,396,561 |
Jul 2, 2024 | 14.73 | 14.81 | 14.55 | 14.76 | 14.76 | 8,355,810 |
Jul 1, 2024 | 14.67 | 14.84 | 14.31 | 14.82 | 14.82 | 9,021,718 |
Jun 28, 2024 | 14.70 | 15.00 | 14.61 | 14.67 | 14.67 | 7,802,759 |
Jun 27, 2024 | 14.95 | 15.08 | 14.68 | 14.71 | 14.71 | 7,523,883 |
Jun 26, 2024 | 14.75 | 15.19 | 14.55 | 15.09 | 15.09 | 10,144,290 |
Jun 25, 2024 | 15.05 | 15.16 | 14.49 | 14.67 | 14.67 | 13,181,630 |
Jun 24, 2024 | 15.77 | 15.97 | 14.93 | 14.95 | 14.95 | 16,072,960 |
Jun 21, 2024 | 15.88 | 15.95 | 15.55 | 15.82 | 15.82 | 15,044,050 |
Jun 20, 2024 | 15.64 | 16.46 | 15.55 | 15.98 | 15.98 | 32,757,710 |
Jun 19, 2024 | 15.08 | 16.00 | 14.90 | 15.63 | 15.63 | 26,811,520 |
Jun 18, 2024 | 14.64 | 15.14 | 14.62 | 14.77 | 14.77 | 12,537,800 |
Jun 17, 2024 | 14.49 | 14.67 | 14.46 | 14.58 | 14.58 | 5,337,862 |
Jun 14, 2024 | 14.79 | 14.85 | 14.45 | 14.56 | 14.56 | 11,812,220 |
Jun 13, 2024 | 14.87 | 15.19 | 14.80 | 14.80 | 14.80 | 12,643,730 |
Jun 12, 2024 | 14.90 | 14.96 | 14.75 | 14.79 | 14.79 | 5,158,893 |
Jun 11, 2024 | 14.45 | 14.92 | 14.43 | 14.84 | 14.84 | 7,582,370 |
Related Tickers
300474.SZ Changsha Jingjia Microelectronics Co., Ltd.
71.04
-0.04%
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
63.19
-2.09%
8066.HK Phoenitron Holdings Limited
0.235
-6.00%
600584.SS JCET Group Co., Ltd.
32.38
-1.76%
0085.HK CE HUADA TECH
1.470
-2.00%
2577.HK InnoScience (Suzhou) Technology Holding Co., Ltd.
37.000
+5.41%
603986.SS Giga Device Semiconductor Inc.
119.40
-2.63%
1385.HK SHANGHAI FUDAN
28.550
-4.36%
603501.SS Will Semiconductor Co., Ltd.
126.71
-2.53%
2878.HK Solomon Systech (International) Limited
0.440
-2.22%