Thinkon Semiconductor Jinzhou Corp. (SHA:688233)
China · Delayed Price · Currency is CNY 75.30
+0.93 (1.25%)
Apr 17, 2026, 11:30 AM CST
SHA:688233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 72.80 | 75.10 | 71.88 | 74.37 | 74.37 | 2.06% | 5,049,749 |
| Apr 15, 2026 | 76.00 | 77.15 | 72.38 | 72.87 | 72.87 | -3.25% | 5,680,653 |
| Apr 14, 2026 | 74.00 | 76.00 | 73.88 | 75.32 | 75.32 | 3.62% | 6,356,257 |
| Apr 13, 2026 | 73.07 | 75.49 | 72.50 | 72.69 | 72.69 | -1.84% | 5,339,823 |
| Apr 10, 2026 | 75.49 | 76.49 | 73.91 | 74.05 | 74.05 | -0.44% | 5,079,136 |
| Apr 9, 2026 | 73.75 | 75.50 | 73.01 | 74.38 | 74.38 | -1.04% | 4,613,665 |
| Apr 8, 2026 | 73.00 | 75.24 | 72.01 | 75.16 | 75.16 | 8.28% | 6,603,209 |
| Apr 7, 2026 | 67.90 | 71.38 | 67.90 | 69.41 | 69.41 | 2.56% | 4,132,666 |
| Apr 3, 2026 | 68.30 | 68.50 | 66.70 | 67.68 | 67.68 | 1.01% | 3,722,983 |
| Apr 2, 2026 | 70.01 | 70.93 | 66.80 | 67.00 | 67.00 | -4.87% | 5,260,039 |
| Apr 1, 2026 | 69.64 | 70.72 | 68.58 | 70.43 | 70.43 | 4.57% | 4,837,843 |
| Mar 31, 2026 | 69.28 | 69.97 | 67.30 | 67.35 | 67.35 | -3.59% | 3,756,612 |
| Mar 30, 2026 | 68.95 | 70.66 | 68.52 | 69.86 | 69.86 | -1.40% | 3,746,238 |
| Mar 27, 2026 | 70.65 | 71.38 | 68.33 | 70.85 | 70.85 | 0.50% | 4,658,185 |
| Mar 26, 2026 | 71.50 | 72.10 | 70.15 | 70.50 | 70.50 | -2.45% | 3,452,748 |
| Mar 25, 2026 | 72.03 | 74.30 | 70.70 | 72.27 | 72.27 | 0.94% | 5,238,516 |
| Mar 24, 2026 | 71.53 | 71.88 | 68.01 | 71.60 | 71.60 | 1.99% | 5,763,281 |
| Mar 23, 2026 | 72.90 | 74.37 | 69.62 | 70.20 | 70.20 | -6.26% | 4,694,754 |
| Mar 20, 2026 | 75.00 | 78.80 | 74.89 | 74.89 | 74.89 | -0.94% | 4,772,549 |
| Mar 19, 2026 | 77.03 | 78.30 | 75.15 | 75.60 | 75.60 | -4.81% | 4,858,633 |
| Mar 18, 2026 | 76.50 | 79.90 | 76.50 | 79.42 | 79.42 | 4.89% | 4,810,332 |
| Mar 17, 2026 | 80.30 | 80.30 | 75.70 | 75.72 | 75.72 | -4.39% | 3,364,599 |
| Mar 16, 2026 | 76.87 | 80.45 | 75.36 | 79.20 | 79.20 | 3.98% | 5,247,713 |
| Mar 13, 2026 | 77.00 | 78.98 | 76.08 | 76.17 | 76.17 | -2.35% | 3,993,986 |
| Mar 12, 2026 | 78.45 | 79.98 | 76.69 | 78.00 | 78.00 | -1.27% | 3,955,849 |
| Mar 11, 2026 | 83.00 | 83.15 | 78.90 | 79.00 | 79.00 | -4.42% | 5,771,553 |
| Mar 10, 2026 | 81.50 | 83.00 | 80.10 | 82.65 | 82.65 | 4.09% | 4,233,187 |
| Mar 9, 2026 | 77.00 | 80.00 | 75.36 | 79.40 | 79.40 | -3.76% | 5,541,424 |
| Mar 6, 2026 | 80.51 | 83.48 | 80.51 | 82.50 | 82.50 | 0.94% | 3,350,478 |
| Mar 5, 2026 | 84.70 | 85.21 | 80.76 | 81.73 | 81.73 | -0.17% | 5,017,798 |
| Mar 4, 2026 | 79.53 | 83.96 | 79.50 | 81.87 | 81.87 | 2.98% | 5,444,188 |
| Mar 3, 2026 | 87.47 | 89.77 | 78.85 | 79.50 | 79.50 | -9.35% | 8,249,926 |
| Mar 2, 2026 | 91.65 | 93.60 | 87.58 | 87.70 | 87.70 | -6.38% | 6,197,563 |
| Feb 27, 2026 | 91.17 | 94.66 | 89.55 | 93.68 | 93.68 | -0.14% | 5,512,285 |
| Feb 26, 2026 | 89.00 | 93.88 | 87.33 | 93.81 | 93.81 | 6.77% | 8,257,258 |
| Feb 25, 2026 | 85.80 | 89.30 | 83.08 | 87.86 | 87.86 | 2.81% | 6,917,268 |
| Feb 24, 2026 | 85.57 | 87.30 | 82.00 | 85.46 | 85.46 | 1.56% | 5,111,420 |
| Feb 13, 2026 | 83.90 | 86.50 | 82.60 | 84.15 | 84.15 | 0.35% | 5,484,351 |
| Feb 12, 2026 | 84.99 | 85.76 | 83.21 | 83.86 | 83.86 | 1.08% | 4,626,686 |
| Feb 11, 2026 | 85.94 | 86.14 | 82.30 | 82.96 | 82.96 | -3.67% | 6,739,572 |
| Feb 10, 2026 | 89.20 | 90.20 | 85.00 | 86.12 | 86.12 | -4.29% | 6,431,232 |
| Feb 9, 2026 | 89.00 | 90.10 | 86.78 | 89.98 | 89.98 | 3.86% | 7,335,327 |
| Feb 6, 2026 | 88.00 | 90.20 | 86.50 | 86.64 | 86.64 | -4.01% | 5,883,562 |
| Feb 5, 2026 | 88.00 | 91.85 | 87.51 | 90.26 | 90.26 | -2.63% | 5,818,899 |
| Feb 4, 2026 | 92.50 | 93.64 | 89.01 | 92.70 | 92.70 | -2.42% | 6,639,148 |
| Feb 3, 2026 | 92.99 | 95.85 | 89.81 | 95.00 | 95.00 | 5.76% | 7,800,722 |
| Feb 2, 2026 | 94.59 | 95.99 | 89.68 | 89.83 | 89.83 | -8.64% | 7,921,881 |
| Jan 30, 2026 | 98.48 | 101.97 | 95.58 | 98.32 | 98.32 | -1.16% | 9,171,561 |
| Jan 29, 2026 | 108.00 | 108.46 | 97.42 | 99.47 | 99.47 | -6.85% | 11,204,221 |
| Jan 28, 2026 | 99.00 | 108.97 | 97.15 | 106.78 | 106.78 | 5.84% | 11,428,760 |