Stock listing
Shanghai:688037 KINGSEMI Co., Ltd. (芯源微) 股价
Follow KINGSEMI Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688037
¥187.00 CNY -27.23 (-12.7%)
Close on Oct 30, 2026
- Day range
- ¥187.00 – ¥206.50 CNYOct 30, 2026
- Volume
- 5.79M sharesOct 30, 2026
- Market cap
- ¥37.79B CNYAt the close on Oct 30, 2026 · price × 202.1M shares outstanding
- 52-week range
- ¥114.51 – ¥459.88 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.53B CNYMedian day 4.47M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688037 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥187.00 | -27.23 | -12.7% | ¥200.02 | ¥206.50 | ¥187.00 | 5,786,010 | |
| ¥214.23 | -15.95 | -6.9% | ¥231.06 | ¥231.06 | ¥212.52 | 4,443,755 | |
| ¥230.18 | +5.74 | +2.6% | ¥228.91 | ¥235.00 | ¥218.61 | 6,382,039 | |
| ¥224.44 | -18.56 | -7.6% | ¥248.44 | ¥250.89 | ¥224.00 | 5,400,216 | |
| ¥243.00 | -23.00 | -8.6% | ¥260.00 | ¥264.93 | ¥241.41 | 5,220,202 | |
| ¥266.00 | +3.77 | +1.4% | ¥253.34 | ¥268.88 | ¥245.88 | 4,409,501 | |
| ¥262.23 | -12.63 | -4.6% | ¥274.45 | ¥277.09 | ¥260.06 | 3,711,444 | |
| ¥274.86 | -0.59 | -0.2% | ¥280.95 | ¥282.97 | ¥272.63 | 2,455,084 | |
| ¥275.45 | -6.34 | -2.2% | ¥280.00 | ¥288.79 | ¥261.50 | 3,809,443 | |
| ¥281.79 | -17.37 | -5.8% | ¥300.00 | ¥304.35 | ¥281.00 | 4,274,953 | |
| ¥299.16 | +6.06 | +2.1% | ¥302.98 | ¥307.30 | ¥294.00 | 3,827,956 | |
| ¥293.10 | -11.24 | -3.7% | ¥295.17 | ¥300.80 | ¥286.21 | 4,739,923 | |
| ¥304.34 | -13.66 | -4.3% | ¥313.25 | ¥321.38 | ¥303.00 | 2,814,741 | |
| ¥318.00 | +4.32 | +1.4% | ¥305.34 | ¥323.60 | ¥294.27 | 4,164,482 | |
| ¥313.68 | +6.14 | +2.0% | ¥307.00 | ¥323.00 | ¥298.54 | 3,947,024 | |
| ¥307.54 | -4.09 | -1.3% | ¥311.63 | ¥311.63 | ¥283.57 | 5,159,770 | |
| ¥311.63 | -15.64 | -4.8% | ¥327.96 | ¥333.00 | ¥309.00 | 3,198,188 | |
| ¥327.27 | -13.36 | -3.9% | ¥342.38 | ¥347.00 | ¥324.68 | 2,484,270 | |
| ¥340.63 | +0.45 | +0.1% | ¥339.99 | ¥346.28 | ¥331.02 | 2,779,130 | |
| ¥340.18 | -4.80 | -1.4% | ¥344.99 | ¥357.88 | ¥337.12 | 3,847,006 | |
| ¥344.98 | -6.59 | -1.9% | ¥349.25 | ¥353.09 | ¥343.00 | 2,058,301 | |
| ¥351.57 | -9.93 | -2.7% | ¥366.03 | ¥366.03 | ¥350.00 | 2,863,871 | |
| ¥361.50 | +5.50 | +1.5% | ¥369.00 | ¥370.00 | ¥356.02 | 3,886,380 | |
| ¥356.00 | -7.98 | -2.2% | ¥363.98 | ¥366.22 | ¥353.00 | 4,197,441 | |
| ¥363.98 | +17.98 | +5.2% | ¥355.49 | ¥371.50 | ¥348.04 | 5,295,978 | |
| ¥346.00 | +7.47 | +2.2% | ¥337.85 | ¥349.84 | ¥335.38 | 3,956,734 | |
| ¥338.53 | +17.53 | +5.5% | ¥321.70 | ¥348.00 | ¥318.96 | 5,711,955 | |
| ¥321.00 | +11.62 | +3.8% | ¥311.40 | ¥328.00 | ¥304.88 | 4,573,258 | |
| ¥309.38 | -2.62 | -0.8% | ¥308.00 | ¥312.03 | ¥301.13 | 3,603,914 | |
| ¥312.00 | -10.98 | -3.4% | ¥320.00 | ¥320.00 | ¥300.79 | 3,650,586 | |
| ¥322.98 | -4.49 | -1.4% | ¥326.11 | ¥331.09 | ¥320.37 | 2,310,467 | |
| ¥327.47 | -3.19 | -1.0% | ¥337.99 | ¥340.66 | ¥326.34 | 2,555,218 | |
| ¥330.66 | -9.28 | -2.7% | ¥338.03 | ¥343.99 | ¥329.09 | 2,988,675 | |
| ¥339.94 | +22.05 | +6.9% | ¥324.00 | ¥341.98 | ¥321.45 | 3,769,729 | |
| ¥317.89 | -9.71 | -3.0% | ¥332.00 | ¥335.87 | ¥316.00 | 4,301,231 | |
| ¥327.60 | -13.69 | -4.0% | ¥345.99 | ¥348.66 | ¥324.00 | 3,991,926 | |
| ¥341.29 | -0.71 | -0.2% | ¥334.90 | ¥350.65 | ¥331.00 | 3,342,652 | |
| ¥342.00 | -28.00 | -7.6% | ¥367.29 | ¥370.00 | ¥341.88 | 5,114,177 | |
| ¥370.00 | +2.26 | +0.6% | ¥360.00 | ¥372.98 | ¥352.17 | 5,267,453 | |
| ¥367.74 | -7.26 | -1.9% | ¥373.13 | ¥375.00 | ¥360.59 | 4,016,551 | |
| ¥375.00 | +2.18 | +0.6% | ¥372.00 | ¥377.77 | ¥359.01 | 4,987,155 | |
| ¥372.82 | +17.17 | +4.8% | ¥348.12 | ¥376.66 | ¥348.12 | 5,831,990 | |
| ¥355.65 | -11.30 | -3.1% | ¥358.00 | ¥366.00 | ¥337.01 | 5,293,579 | |
| ¥366.95 | +0.45 | +0.1% | ¥369.00 | ¥378.60 | ¥357.04 | 4,469,013 | |
| ¥366.50 | -1.09 | -0.3% | ¥363.00 | ¥375.50 | ¥353.23 | 5,098,743 | |
| ¥367.59 | +22.90 | +6.6% | ¥353.00 | ¥379.00 | ¥344.30 | 8,140,740 | |
| ¥344.69 | -11.81 | -3.3% | ¥347.50 | ¥362.55 | ¥337.00 | 8,917,750 | |
| ¥356.50 | +10.47 | +3.0% | ¥344.00 | ¥358.58 | ¥342.22 | 6,063,496 | |
| ¥346.03 | +9.23 | +2.7% | ¥339.00 | ¥348.00 | ¥332.01 | 4,842,050 | |
| ¥336.80 | +6.83 | +2.1% | ¥333.40 | ¥341.98 | ¥328.05 | 3,606,232 | |
| ¥329.97 | -9.03 | -2.7% | ¥345.00 | ¥349.66 | ¥328.78 | 5,011,142 | |
| ¥339.00 | +23.85 | +7.6% | ¥317.41 | ¥342.50 | ¥316.01 | 6,270,949 | |
| ¥315.15 | -7.05 | -2.2% | ¥318.30 | ¥323.30 | ¥302.03 | 5,594,707 | |
| ¥322.20 | +11.33 | +3.6% | ¥310.88 | ¥328.99 | ¥309.00 | 6,338,087 | |
| ¥310.87 | +8.89 | +2.9% | ¥303.00 | ¥313.73 | ¥296.38 | 5,348,587 | |
| ¥301.98 | +3.01 | +1.0% | ¥290.00 | ¥311.98 | ¥283.27 | 6,633,121 | |
| ¥298.97 | +23.24 | +8.4% | ¥275.00 | ¥304.05 | ¥273.00 | 7,848,645 | |
| ¥275.73 | +14.73 | +5.6% | ¥259.86 | ¥281.78 | ¥251.69 | 9,015,679 | |
| ¥261.00 | -32.39 | -11.0% | ¥292.53 | ¥297.50 | ¥255.78 | 10,677,796 | |
| ¥293.39 | +7.59 | +2.7% | ¥330.00 | ¥338.00 | ¥293.00 | 8,046,564 | |
| ¥285.80 | -49.21 | -14.7% | ¥329.89 | ¥334.16 | ¥285.80 | 8,863,156 |
- Ticker
- Shanghai:688037
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688037)"Kingsemi Co., Ltd."Report for Q3 2026
Latest news
(688037)"Kingsemi Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥187.00 (-12.7%) on Oct 30, 2026
(688037)"Kingsemi Co., Ltd."Notice on Convening the 1st Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥187.00 (-12.7%) on Oct 30, 2026
(688037)"Kingsemi Co., Ltd."Announcement on Change of Registered Capital, Amendment to the Articles of Association and Filing of Industrial and Commercial Registration Changes
Oct 30, 2026
Closed ¥187.00 (-12.7%) on Oct 30, 2026
(688037)"Kingsemi Co., Ltd."Announcement on Change of Audit Firm for 2026
Oct 30, 2026
Closed ¥187.00 (-12.7%) on Oct 30, 2026
(688037)"Kingsemi Co., Ltd."Announcement on Transfer by Public Listing of Equity Interests in Controlled Subsidiary Guangzhou Xinzhi Technology Co., Ltd.
Oct 27, 2026
Closed ¥224.44 (-7.6%) on Oct 27, 2026
Indicative Announcement on the Report on Results of Shareholder Inquiry-based Transfer and Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching an Integral Multiple of 5%
Sep 25, 2026
Closed ¥340.18 (-1.4%) on Sep 28, 2026
Announcement on Receipt of Government Subsidies
Sep 24, 2026
Closed ¥344.98 (-1.9%) on Sep 24, 2026
Indicative Announcement on the Pricing of the Shareholder's Inquiry-based Transfer
Sep 22, 2026
Closed ¥361.50 (+1.5%) on Sep 22, 2026
Shareholder Inquiry-based Transfer Plan
Sep 19, 2026
Closed ¥356.00 (-2.2%) on Sep 21, 2026
KINGSEMI Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 31 in the last 12 months · 63 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about KINGSEMI Co., Ltd.