Advertisement
U.S. Markets open in 3 hrs 59 mins

Nexchip Semiconductor Corporation (688249.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
21.05-0.12 (-0.57%)
At close: 03:00PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 202420.8821.5320.8321.0521.0531,143,427
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 09, 202420.0021.4219.2419.3319.3355,200,980
Oct 08, 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 09, 202414.1114.2814.0714.1514.152,666,026
Sep 06, 202414.4614.4914.2014.2214.225,668,268
Sep 05, 202414.4114.5714.3814.4614.462,324,807
Sep 04, 202414.4214.6414.3914.4814.482,513,368
Sep 03, 202414.4214.5814.4114.5214.522,328,562
Sep 02, 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 27, 2024------
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 09, 202414.9014.9814.6814.6914.694,120,430
Aug 08, 202414.6114.8214.4614.7014.704,764,683
Aug 07, 202414.7114.7814.6014.6414.643,804,615
Aug 06, 202414.8314.8814.4614.6814.686,686,753
Aug 05, 202414.9215.1014.6714.6714.679,437,151
Aug 02, 202415.1515.3215.0015.0315.036,232,174
Aug 01, 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 09, 202414.5715.1214.5315.0815.0811,463,080
Jul 08, 202415.0915.3014.5514.6614.6615,531,920
Jul 05, 202414.8015.0314.6714.9914.997,882,215
Jul 04, 202414.8815.0614.6814.7514.758,554,999
Jul 03, 202414.7815.1014.6014.8414.848,396,561
Jul 02, 202414.7314.8114.5514.7614.768,355,810
Jul 01, 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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...