Nexchip Semiconductor

688249
🏛️ china →
32.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.53 17.43 16.53 17.25 13.1M
2023-12-28 16.13 16.56 16.13 16.54 6.2M
2023-12-27 15.92 16.26 15.92 16.17 4.4M
2023-12-26 16.01 16.16 15.73 15.99 4.1M
2023-12-25 16.00 16.43 15.89 16.05 6.6M
2023-12-22 16.07 16.14 15.56 15.60 6.6M
2023-12-21 16.00 16.22 15.65 16.08 4.6M
2023-12-20 16.34 16.44 16.00 16.01 3.0M
2023-12-19 16.06 16.50 16.01 16.27 3.1M
2023-12-18 16.16 16.23 15.99 16.10 3.6M
2023-12-15 16.48 16.54 16.06 16.08 4.8M
2023-12-14 16.59 16.73 16.42 16.42 3.4M
2023-12-13 16.63 16.81 16.46 16.48 4.0M
2023-12-12 16.78 16.95 16.61 16.64 4.2M
2023-12-11 16.00 16.80 15.74 16.77 9.9M
2023-12-08 16.14 16.26 15.92 15.98 4.6M
2023-12-07 16.13 16.15 15.91 16.06 3.7M
2023-12-06 16.22 16.43 16.05 16.07 4.4M
2023-12-05 16.61 16.62 16.22 16.22 3.8M
2023-12-04 16.74 16.87 16.40 16.63 6.0M
2023-12-01 16.77 16.86 16.46 16.78 4.5M
2023-11-30 17.10 17.12 16.64 16.73 5.3M
2023-11-29 17.27 18.11 17.07 17.12 11.1M
2023-11-28 16.91 17.25 16.86 17.16 4.7M
2023-11-27 16.71 17.04 16.71 16.94 3.9M
2023-11-24 17.00 17.02 16.75 16.76 3.9M
2023-11-23 16.71 17.06 16.62 17.01 5.4M
2023-11-22 17.11 17.15 16.68 16.70 6.5M
2023-11-21 17.34 17.37 17.06 17.11 5.3M
2023-11-20 17.11 17.42 17.02 17.26 6.6M
2023-11-17 17.00 17.14 16.95 17.11 4.0M
2023-11-16 17.18 17.28 16.94 17.02 5.3M
2023-11-15 17.41 17.52 17.09 17.24 8.4M
2023-11-14 17.26 17.46 17.17 17.31 9.0M
2023-11-13 17.57 17.67 17.20 17.30 8.2M
2023-11-10 17.39 17.87 17.19 17.53 10.0M
2023-11-09 17.64 17.73 17.20 17.48 13.1M
2023-11-08 18.04 18.19 17.53 17.72 14.6M
2023-11-07 17.02 18.16 16.96 18.03 25.5M
2023-11-06 16.73 17.21 16.66 17.06 23.5M
2023-11-03 16.75 17.15 16.63 16.90 9.1M
2023-11-02 17.18 17.30 16.70 16.75 5.9M
2023-11-01 16.77 17.34 16.58 17.20 14.3M
2023-10-31 16.42 16.88 16.41 16.68 9.0M
2023-10-30 15.41 16.65 15.35 16.51 15.9M
2023-10-27 15.68 15.69 14.89 15.48 15.0M
2023-10-26 15.99 16.12 15.63 16.01 6.1M
2023-10-25 16.16 16.36 16.00 16.07 5.3M
2023-10-24 16.02 16.22 15.68 16.05 5.8M
2023-10-23 16.51 16.51 15.94 16.00 6.6M
2023-10-20 16.61 16.76 16.46 16.51 3.8M
2023-10-19 16.61 16.97 16.60 16.66 5.1M
2023-10-18 16.95 17.00 16.62 16.71 4.9M
2023-10-17 16.70 17.07 16.48 17.01 7.0M
2023-10-16 17.15 17.15 16.65 16.68 4.7M
2023-10-13 16.77 17.15 16.70 17.00 6.7M
2023-10-12 16.79 16.90 16.61 16.84 6.1M
2023-10-11 16.50 16.98 16.45 16.82 9.5M
2023-10-10 16.69 16.75 16.44 16.50 6.0M
2023-10-09 16.94 16.94 16.62 16.63 6.3M
2023-09-28 16.77 16.95 16.70 16.94 4.8M
2023-09-27 16.72 16.91 16.65 16.68 5.0M
2023-09-26 17.09 17.19 16.68 16.72 6.4M
2023-09-25 17.27 17.30 17.05 17.09 2.7M
2023-09-22 17.03 17.30 17.00 17.27 3.7M
2023-09-21 16.93 17.17 16.90 17.05 2.7M
2023-09-20 17.30 17.30 16.97 16.99 7.1M
2023-09-19 17.51 17.51 17.16 17.31 4.8M
2023-09-18 17.97 17.97 17.38 17.50 13.3M
2023-09-15 17.90 18.42 17.82 18.01 8.2M
2023-09-14 18.18 18.22 17.80 17.86 4.2M
2023-09-13 18.33 18.36 17.95 18.14 4.8M
2023-09-12 18.52 18.64 18.26 18.37 4.8M
2023-09-11 18.65 18.67 18.41 18.57 4.9M
2023-09-08 18.42 18.64 18.31 18.55 3.9M
2023-09-07 18.91 18.98 18.41 18.41 6.8M
2023-09-06 18.67 19.08 18.62 19.03 7.0M
2023-09-05 19.07 19.09 18.63 18.68 5.5M
2023-09-04 18.68 18.99 18.55 18.99 5.6M
2023-09-01 18.88 18.94 18.48 18.65 6.1M
2023-08-31 18.84 19.38 18.76 18.86 9.0M
2023-08-30 18.80 19.20 18.71 18.97 12.3M
2023-08-29 17.91 18.75 17.88 18.62 7.9M
2023-08-28 18.53 18.62 17.74 17.91 8.9M
2023-08-25 18.25 18.33 17.51 17.53 8.3M
2023-08-24 18.41 18.70 18.21 18.27 4.4M
2023-08-23 18.74 18.74 18.27 18.32 4.3M
2023-08-22 18.58 18.93 18.11 18.80 7.6M
2023-08-21 18.48 18.74 18.40 18.44 4.2M
2023-08-18 18.54 18.97 18.52 18.52 7.4M
2023-08-17 18.34 18.54 18.05 18.46 5.8M
2023-08-16 18.60 18.61 18.33 18.34 6.7M
2023-08-15 18.79 18.79 18.45 18.56 5.1M
2023-08-14 18.88 18.90 18.44 18.80 7.3M
2023-08-11 19.40 19.45 18.85 18.91 10.2M
2023-08-10 19.31 19.48 19.22 19.41 6.0M
2023-08-09 19.16 19.33 19.02 19.29 6.4M
2023-08-08 19.25 19.34 19.11 19.15 6.7M
2023-08-07 19.40 19.49 19.25 19.26 6.1M
2023-08-04 19.64 19.76 19.30 19.38 11.6M
2023-08-03 19.45 19.59 19.25 19.54 8.7M
2023-08-02 19.58 19.70 19.37 19.49 9.8M
2023-08-01 20.18 20.18 19.41 19.54 12.9M
2023-07-31 19.86 20.14 19.67 20.12 8.3M
2023-07-28 19.59 19.90 19.34 19.80 8.0M
2023-07-27 20.31 20.31 19.52 19.57 14.8M
2023-07-26 20.78 20.78 20.18 20.23 8.3M
2023-07-25 20.85 20.98 20.57 20.68 10.5M
2023-07-24 20.13 21.28 19.92 20.63 17.0M
2023-07-21 19.95 20.37 19.85 20.02 10.9M
2023-07-20 20.56 20.59 19.93 19.98 11.6M
2023-07-19 20.71 21.06 20.20 20.44 16.5M
2023-07-18 20.93 21.51 20.74 20.99 15.2M
2023-07-17 20.94 21.40 20.70 20.93 19.2M
2023-07-14 20.49 21.80 20.28 21.18 40.4M
2023-07-13 19.95 20.40 19.94 20.25 12.8M
2023-07-12 20.50 20.60 19.78 19.87 18.4M
2023-07-11 20.18 20.67 20.06 20.54 20.4M
2023-07-10 19.75 20.45 19.75 20.13 21.8M
2023-07-07 19.55 20.17 19.43 19.69 16.5M
2023-07-06 19.63 19.65 19.27 19.39 9.5M
2023-07-05 19.39 20.00 19.37 19.55 18.6M
2023-07-04 18.92 19.69 18.81 19.56 22.8M
2023-07-03 18.86 19.04 18.79 18.85 12.2M
2023-06-30 18.76 18.97 18.63 18.87 8.0M
2023-06-29 19.27 19.42 18.72 18.79 15.2M
2023-06-28 19.47 19.47 18.97 19.20 8.9M
2023-06-27 19.15 19.47 19.11 19.46 9.3M
2023-06-26 19.26 19.35 18.94 19.15 13.2M
2023-06-21 20.00 20.11 19.30 19.37 18.1M
2023-06-20 19.69 19.89 19.42 19.48 14.0M
2023-06-19 19.84 20.09 19.70 19.78 13.4M
2023-06-16 19.30 19.95 19.24 19.87 19.5M
2023-06-15 19.38 19.46 19.15 19.26 11.3M
2023-06-14 19.51 19.71 19.24 19.26 12.9M
2023-06-13 19.48 19.80 19.33 19.59 15.4M
2023-06-12 19.17 19.69 18.96 19.57 21.5M
2023-06-09 18.96 19.26 18.96 19.26 9.6M
2023-06-08 19.30 19.30 18.92 18.98 10.8M
2023-06-07 19.23 19.46 19.05 19.35 11.2M
2023-06-06 20.00 20.00 19.13 19.23 25.5M
2023-06-05 20.32 20.74 20.01 20.10 19.2M
2023-06-02 20.55 20.78 20.11 20.29 19.7M
2023-06-01 19.66 20.96 19.60 20.67 29.9M
2023-05-31 20.00 20.26 19.77 19.82 17.5M
2023-05-30 20.30 20.49 19.68 20.12 20.5M
2023-05-29 20.70 20.99 20.21 20.50 22.5M
2023-05-26 20.45 20.75 20.17 20.41 20.6M
2023-05-25 20.45 20.80 19.80 20.34 25.6M
2023-05-24 21.18 21.29 20.14 20.51 35.1M
2023-05-23 21.75 22.09 21.18 21.32 24.1M
2023-05-22 22.14 22.57 21.52 21.80 43.1M
2023-05-19 20.99 22.88 20.99 21.94 76.3M
2023-05-18 19.82 21.38 19.64 20.95 71.5M
2023-05-17 19.12 20.03 19.11 19.93 50.1M
2023-05-16 18.88 19.68 18.79 19.09 35.9M
2023-05-15 18.60 19.04 18.30 19.01 23.8M
2023-05-12 19.40 19.76 18.66 18.80 41.0M
2023-05-11 19.35 20.12 19.14 19.49 52.7M
2023-05-10 19.00 19.35 18.80 19.07 28.1M
2023-05-09 18.93 19.53 18.46 19.22 50.4M
2023-05-08 19.86 19.88 18.45 19.08 110.5M
2023-05-05 22.98 23.86 19.86 19.87 226.1M