Shanghai - Delayed Quote CNY

Nexchip Semiconductor Corporation (688249.SS)

Compare
21.05 -0.12 (-0.57%)
At close: 2:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 20.88 21.53 20.83 21.05 21.05 30,907,496
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
Jun 7, 2024 14.55 14.79 14.44 14.47 14.47 4,198,987
Jun 6, 2024 14.76 14.98 14.48 14.48 14.48 5,581,078
Jun 5, 2024 14.77 15.02 14.72 14.75 14.75 4,819,589
Jun 4, 2024 14.64 14.86 14.62 14.80 14.80 6,173,027
Jun 3, 2024 14.65 14.94 14.62 14.70 14.70 5,370,705
May 31, 2024 14.68 14.77 14.61 14.67 14.67 3,701,197
May 30, 2024 14.47 14.77 14.40 14.71 14.71 5,267,996
May 29, 2024 14.47 14.74 14.44 14.47 14.47 3,100,199
May 28, 2024 14.60 14.85 14.45 14.47 14.47 3,933,913
May 27, 2024 14.21 14.70 14.21 14.66 14.66 4,854,877
May 24, 2024 14.36 14.52 14.19 14.21 14.21 3,353,137
May 23, 2024 14.56 14.56 14.31 14.35 14.35 3,738,654
May 22, 2024 14.43 14.60 14.35 14.57 14.57 3,113,779
May 21, 2024 14.50 14.51 14.27 14.44 14.44 3,305,002
May 20, 2024 14.49 14.64 14.37 14.45 14.45 3,696,821
May 17, 2024 14.44 14.47 14.28 14.46 14.46 3,789,400
May 16, 2024 14.43 14.60 14.30 14.36 14.36 4,836,849
May 15, 2024 14.58 14.63 14.43 14.45 14.45 2,691,857
May 14, 2024 14.74 14.90 14.57 14.58 14.58 4,048,675
May 13, 2024 15.18 15.20 14.75 14.80 14.80 5,775,736
May 10, 2024 15.16 15.35 15.05 15.26 15.26 10,256,440
May 9, 2024 14.65 15.22 14.63 15.16 15.16 9,803,208
May 8, 2024 14.61 14.66 14.44 14.62 14.62 4,215,910
May 7, 2024 14.48 14.68 14.40 14.62 14.62 5,093,660
May 6, 2024 14.60 14.65 14.36 14.45 14.45 6,451,881
Apr 30, 2024 14.70 14.70 14.28 14.44 14.44 7,731,127
Apr 29, 2024 14.63 14.90 14.56 14.84 14.84 6,243,357
Apr 26, 2024 14.39 14.73 14.31 14.64 14.64 6,667,960
Apr 25, 2024 14.45 14.53 14.26 14.38 14.38 4,853,409
Apr 24, 2024 13.80 14.54 13.80 14.49 14.49 9,964,007
Apr 23, 2024 14.03 14.03 13.80 13.82 13.82 2,614,471
Apr 22, 2024 13.78 14.05 13.72 14.04 14.04 3,599,953
Apr 19, 2024 14.00 14.11 13.80 13.87 13.87 3,723,893
Apr 18, 2024 14.08 14.23 13.98 14.04 14.04 6,066,820
Apr 17, 2024 13.28 14.23 13.22 14.20 14.20 10,078,710
Apr 16, 2024 13.40 13.44 12.89 13.30 13.30 9,973,258
Apr 15, 2024 13.33 13.69 13.29 13.47 13.47 8,228,698
Apr 12, 2024 13.45 13.54 13.11 13.36 13.36 7,411,030
Apr 11, 2024 13.52 13.67 13.27 13.49 13.49 8,535,015
Apr 10, 2024 13.80 13.97 13.55 13.61 13.61 6,223,609
Apr 9, 2024 13.40 14.01 13.40 13.94 13.94 6,814,742
Apr 8, 2024 13.70 13.79 13.25 13.40 13.40 6,394,721
Apr 3, 2024 13.60 14.05 13.50 13.82 13.82 6,414,451
Apr 2, 2024 13.64 13.64 13.43 13.45 13.45 3,321,415
Apr 1, 2024 13.50 13.75 13.48 13.64 13.64 4,557,411
Mar 29, 2024 13.24 13.37 13.11 13.37 13.37 3,394,766
Mar 28, 2024 13.12 13.33 13.05 13.24 13.24 3,982,614
Mar 27, 2024 13.47 13.54 13.03 13.05 13.05 4,071,208
Mar 26, 2024 13.50 13.59 13.27 13.43 13.43 4,373,408
Mar 25, 2024 13.93 13.93 13.47 13.48 13.48 4,934,692
Mar 22, 2024 14.26 14.27 13.89 13.92 13.92 6,367,224
Mar 21, 2024 14.44 14.60 14.22 14.28 14.28 6,350,769
Mar 20, 2024 14.40 14.50 14.30 14.44 14.44 5,336,456
Mar 19, 2024 14.52 14.64 14.40 14.40 14.40 5,995,349
Mar 18, 2024 14.38 14.53 14.32 14.51 14.51 7,528,424
Mar 15, 2024 14.10 14.38 13.95 14.38 14.38 6,341,080
Mar 14, 2024 14.22 14.34 13.97 14.09 14.09 9,203,825
Mar 13, 2024 14.63 14.71 14.23 14.25 14.25 11,980,260
Mar 12, 2024 14.68 14.91 14.47 14.57 14.57 10,373,440
Mar 11, 2024 14.60 14.83 14.29 14.69 14.69 18,668,670
Mar 8, 2024 14.80 15.39 14.50 14.50 14.50 39,693,270
Mar 7, 2024 14.86 15.32 14.56 14.73 14.73 15,584,650
Mar 6, 2024 14.81 14.96 14.60 14.80 14.80 9,231,372
Mar 5, 2024 14.91 15.10 14.62 14.84 14.84 8,907,432
Mar 4, 2024 15.34 15.42 14.81 15.01 15.01 9,924,510
Mar 1, 2024 15.39 15.43 15.07 15.18 15.18 7,645,206
Feb 29, 2024 14.78 15.47 14.73 15.33 15.33 8,967,098
Feb 28, 2024 15.68 15.80 14.72 14.78 14.78 12,241,650
Feb 27, 2024 15.25 15.80 15.12 15.67 15.67 10,139,890
Feb 26, 2024 15.49 15.66 15.02 15.26 15.26 10,920,430
Feb 23, 2024 14.75 15.11 14.56 15.08 15.08 8,509,301
Feb 22, 2024 14.32 14.81 14.31 14.63 14.63 8,483,825
Feb 21, 2024 13.64 14.68 13.52 14.42 14.42 13,413,160
Feb 20, 2024 13.58 13.78 13.33 13.78 13.78 9,715,228
Feb 19, 2024 13.52 13.74 13.27 13.69 13.69 12,872,530
Feb 8, 2024 12.27 13.29 12.01 13.21 13.21 15,776,000
Feb 7, 2024 12.37 12.73 11.96 12.10 12.10 14,144,670
Feb 6, 2024 12.02 12.64 11.73 12.37 12.37 11,247,810
Feb 5, 2024 13.00 13.00 11.85 11.96 11.96 13,229,780
Feb 2, 2024 13.59 13.75 12.50 13.13 13.13 9,229,432
Feb 1, 2024 13.46 13.69 13.12 13.59 13.59 8,916,441
Jan 31, 2024 14.00 14.10 13.41 13.46 13.46 12,277,100
Jan 30, 2024 15.52 15.53 13.52 14.06 14.06 26,783,630
Jan 29, 2024 16.31 16.58 15.62 15.68 15.68 8,943,343
Jan 26, 2024 17.00 17.00 16.15 16.19 16.19 12,195,060
Jan 25, 2024 16.34 17.07 16.22 16.96 16.96 10,106,600
Jan 24, 2024 17.00 17.06 15.71 16.38 16.38 10,385,710
Jan 23, 2024 16.76 17.29 16.63 16.90 16.90 7,542,046
Jan 22, 2024 17.20 17.43 16.62 16.79 16.79 8,250,657
Jan 19, 2024 17.05 17.34 17.01 17.24 17.24 5,771,270
Jan 17, 2024 17.25 17.25 16.96 16.97 16.97 4,105,068
Jan 16, 2024 16.93 17.29 16.86 17.25 17.25 6,154,826
Jan 15, 2024 16.73 16.98 16.54 16.97 16.97 4,867,480
Jan 12, 2024 17.03 17.09 16.75 16.78 16.78 3,577,008
Jan 11, 2024 16.93 17.08 16.82 17.04 17.04 5,664,179
Jan 10, 2024 16.88 17.00 16.64 16.97 16.97 4,195,953
Jan 9, 2024 16.83 17.10 16.60 16.90 16.90 4,911,220
Jan 8, 2024 17.17 17.17 16.83 16.84 16.84 4,729,648
Jan 5, 2024 17.18 17.37 17.03 17.17 17.17 5,498,378
Jan 4, 2024 17.21 17.21 16.90 17.14 17.14 4,387,150
Jan 3, 2024 17.30 17.33 17.00 17.23 17.23 6,232,976
Jan 2, 2024 17.28 17.56 17.13 17.28 17.28 9,202,923
Dec 29, 2023 16.53 17.43 16.53 17.25 17.25 13,100,170
Dec 28, 2023 16.13 16.56 16.13 16.54 16.54 6,180,582
Dec 27, 2023 15.92 16.26 15.92 16.17 16.17 4,393,530
Dec 26, 2023 16.01 16.16 15.73 15.99 15.99 4,114,259
Dec 25, 2023 16.00 16.43 15.89 16.05 16.05 6,608,142
Dec 22, 2023 16.07 16.14 15.56 15.60 15.60 6,610,384
Dec 21, 2023 16.00 16.22 15.65 16.08 16.08 4,596,984
Dec 20, 2023 16.34 16.44 16.00 16.01 16.01 3,043,328
Dec 19, 2023 16.06 16.50 16.01 16.27 16.27 3,130,131
Dec 18, 2023 16.16 16.23 15.99 16.10 16.10 3,574,801
Dec 15, 2023 16.48 16.54 16.06 16.08 16.08 4,846,684
Dec 14, 2023 16.59 16.73 16.42 16.42 16.42 3,431,054
Dec 13, 2023 16.63 16.81 16.46 16.48 16.48 3,994,072
Dec 12, 2023 16.78 16.95 16.61 16.64 16.64 4,215,956
Dec 11, 2023 16.00 16.80 15.74 16.77 16.77 9,917,653
Dec 8, 2023 16.14 16.26 15.92 15.98 15.98 4,622,151
Dec 7, 2023 16.13 16.15 15.91 16.06 16.06 3,742,098
Dec 6, 2023 16.22 16.43 16.05 16.07 16.07 4,400,460
Dec 5, 2023 16.61 16.62 16.22 16.22 16.22 3,849,402
Dec 4, 2023 16.74 16.87 16.40 16.63 16.63 6,003,819
Dec 1, 2023 16.77 16.86 16.46 16.78 16.78 4,521,862
Nov 30, 2023 17.10 17.12 16.64 16.73 16.73 5,332,949
Nov 29, 2023 17.27 18.11 17.07 17.12 17.12 11,090,410
Nov 28, 2023 16.91 17.25 16.86 17.16 17.16 4,734,599
Nov 27, 2023 16.71 17.04 16.71 16.94 16.94 3,932,246
Nov 24, 2023 17.00 17.02 16.75 16.76 16.76 3,917,521
Nov 23, 2023 16.71 17.06 16.62 17.01 17.01 5,398,326
Nov 22, 2023 17.11 17.15 16.68 16.70 16.70 6,456,851
Nov 21, 2023 17.34 17.37 17.06 17.11 17.11 5,252,719
Nov 20, 2023 17.11 17.42 17.02 17.26 17.26 6,586,082
Nov 17, 2023 17.00 17.14 16.95 17.11 17.11 4,033,012
Nov 16, 2023 17.18 17.28 16.94 17.02 17.02 5,329,481
Nov 15, 2023 17.41 17.52 17.09 17.24 17.24 8,428,320
Nov 14, 2023 17.26 17.46 17.17 17.31 17.31 8,950,676
Nov 13, 2023 17.57 17.67 17.20 17.30 17.30 8,169,604
Nov 10, 2023 17.39 17.87 17.19 17.53 17.53 10,041,160
Nov 9, 2023 17.64 17.73 17.20 17.48 17.48 13,089,660
Nov 8, 2023 18.04 18.19 17.53 17.72 17.72 14,592,080
Nov 7, 2023 17.02 18.16 16.96 18.03 18.03 25,470,660
Nov 6, 2023 16.73 17.21 16.66 17.06 17.06 23,468,350
Nov 3, 2023 16.75 17.15 16.63 16.90 16.90 9,053,719
Nov 2, 2023 17.18 17.30 16.70 16.75 16.75 5,864,482
Nov 1, 2023 16.77 17.34 16.58 17.20 17.20 14,255,700
Oct 31, 2023 16.42 16.88 16.41 16.68 16.68 8,952,025
Oct 30, 2023 15.41 16.65 15.35 16.51 16.51 15,855,380
Oct 27, 2023 15.68 15.69 14.89 15.48 15.48 14,969,380
Oct 26, 2023 15.99 16.12 15.63 16.01 16.01 6,132,333
Oct 25, 2023 16.16 16.36 16.00 16.07 16.07 5,303,790
Oct 24, 2023 16.02 16.22 15.68 16.05 16.05 5,757,124

Related Tickers