Canada markets close in 4 hours 4 minutes

Nexchip Semiconductor Corporation (688249.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.09+0.42 (+2.86%)
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jun 12, 202414.9014.9614.7514.7914.795,158,893
Jun 11, 202414.4514.9214.4314.8414.847,582,370
Jun 07, 202414.5514.7914.4414.4714.474,198,987
Jun 06, 202414.7614.9814.4814.4814.485,581,078
Jun 05, 202414.7715.0214.7214.7514.754,819,589
Jun 04, 202414.6414.8614.6214.8014.806,173,027
Jun 03, 202414.6514.9414.6214.7014.705,370,705
May 31, 202414.6814.7714.6114.6714.673,701,197
May 30, 202414.4714.7714.4014.7114.715,267,996
May 29, 202414.4714.7414.4414.4714.473,100,199
May 28, 202414.6014.8514.4514.4714.473,933,913
May 27, 202414.2114.7014.2114.6614.664,854,877
May 24, 202414.3614.5214.1914.2114.213,353,137
May 23, 202414.5614.5614.3114.3514.353,738,654
May 22, 202414.4314.6014.3514.5714.573,113,779
May 21, 202414.5014.5114.2714.4414.443,305,002
May 20, 202414.4914.6414.3714.4514.453,696,821
May 17, 202414.4414.4714.2814.4614.463,789,400
May 16, 202414.4314.6014.3014.3614.364,836,849
May 15, 202414.5814.6314.4314.4514.452,691,857
May 14, 202414.7414.9014.5714.5814.584,048,675
May 13, 202415.1815.2014.7514.8014.805,775,736
May 10, 202415.1615.3515.0515.2615.2610,256,440
May 09, 202414.6515.2214.6315.1615.169,803,208
May 08, 202414.6114.6614.4414.6214.624,215,910
May 07, 202414.4814.6814.4014.6214.625,093,660
May 06, 202414.6014.6514.3614.4514.456,451,881
Apr 30, 202414.7014.7014.2814.4414.447,731,127
Apr 29, 202414.6314.9014.5614.8414.846,243,357
Apr 26, 202414.3914.7314.3114.6414.646,667,960
Apr 25, 202414.4514.5314.2614.3814.384,853,409
Apr 24, 202413.8014.5413.8014.4914.499,964,007
Apr 23, 202414.0314.0313.8013.8213.822,614,471
Apr 22, 202413.7814.0513.7214.0414.043,599,953
Apr 19, 202414.0014.1113.8013.8713.873,723,893
Apr 18, 202414.0814.2313.9814.0414.046,066,820
Apr 17, 202413.2814.2313.2214.2014.2010,078,710
Apr 16, 202413.4013.4412.8913.3013.309,973,258
Apr 15, 202413.3313.6913.2913.4713.478,228,698
Apr 12, 202413.4513.5413.1113.3613.367,411,030
Apr 11, 202413.5213.6713.2713.4913.498,535,015
Apr 10, 202413.8013.9713.5513.6113.616,223,609
Apr 09, 202413.4014.0113.4013.9413.946,814,742
Apr 08, 202413.7013.7913.2513.4013.406,394,721
Apr 03, 202413.6014.0513.5013.8213.826,414,451
Apr 02, 202413.6413.6413.4313.4513.453,321,415
Apr 01, 202413.5013.7513.4813.6413.644,557,411
Mar 29, 202413.2413.3713.1113.3713.373,394,766
Mar 28, 202413.1213.3313.0513.2413.243,982,614
Mar 27, 202413.4713.5413.0313.0513.054,071,208
Mar 26, 202413.5013.5913.2713.4313.434,373,408
Mar 25, 202413.9313.9313.4713.4813.484,934,692
Mar 22, 202414.2614.2713.8913.9213.926,367,224
Mar 21, 202414.4414.6014.2214.2814.286,350,769
Mar 20, 202414.4014.5014.3014.4414.445,336,456
Mar 19, 202414.5214.6414.4014.4014.405,995,349
Mar 18, 202414.3814.5314.3214.5114.517,528,424
Mar 15, 202414.1014.3813.9514.3814.386,341,080
Mar 14, 202414.2214.3413.9714.0914.099,203,825
Mar 13, 202414.6314.7114.2314.2514.2511,980,260
Mar 12, 202414.6814.9114.4714.5714.5710,373,440
Mar 11, 202414.6014.8314.2914.6914.6918,668,670
Mar 08, 202414.8015.3914.5014.5014.5039,693,270
Mar 07, 202414.8615.3214.5614.7314.7315,584,650
Mar 06, 202414.8114.9614.6014.8014.809,231,372
Mar 05, 202414.9115.1014.6214.8414.848,907,432
Mar 04, 202415.3415.4214.8115.0115.019,924,510
Mar 01, 202415.3915.4315.0715.1815.187,645,206
Feb 29, 202414.7815.4714.7315.3315.338,967,098
Feb 28, 202415.6815.8014.7214.7814.7812,241,650
Feb 27, 202415.2515.8015.1215.6715.6710,139,890
Feb 26, 202415.4915.6615.0215.2615.2610,920,430
Feb 23, 202414.7515.1114.5615.0815.088,509,301
Feb 22, 202414.3214.8114.3114.6314.638,483,825
Feb 21, 202413.6414.6813.5214.4214.4213,413,160
Feb 20, 202413.5813.7813.3313.7813.789,715,228
Feb 19, 202413.5213.7413.2713.6913.6912,872,530
Feb 08, 202412.2713.2912.0113.2113.2115,776,000
Feb 07, 202412.3712.7311.9612.1012.1014,144,670
Feb 06, 202412.0212.6411.7312.3712.3711,247,810
Feb 05, 202413.0013.0011.8511.9611.9613,229,780
Feb 02, 202413.5913.7512.5013.1313.139,229,432
Feb 01, 202413.4613.6913.1213.5913.598,916,441
Jan 31, 202414.0014.1013.4113.4613.4612,277,100
Jan 30, 202415.5215.5313.5214.0614.0626,783,630
Jan 29, 202416.3116.5815.6215.6815.688,943,343
Jan 26, 202417.0017.0016.1516.1916.1912,195,060
Jan 25, 202416.3417.0716.2216.9616.9610,106,600
Jan 24, 202417.0017.0615.7116.3816.3810,385,710
Jan 23, 202416.7617.2916.6316.9016.907,542,046
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...