Thinkon Semiconductor Jinzhou Corp. (SHA:688233)
China · Delayed Price · Currency is CNY 70.00
+2.61 (3.87%)
Oct 20, 2026, 3:00 PM CST
SHA:688233 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 67.38 | 72.02 | 66.30 | 70.00 | 70.00 | 3.87% | 7,138,668 |
| Oct 19, 2026 | 68.83 | 69.50 | 65.10 | 67.39 | 67.39 | -1.62% | 5,338,742 |
| Oct 16, 2026 | 70.50 | 72.88 | 67.88 | 68.50 | 68.50 | -0.72% | 6,478,445 |
| Oct 15, 2026 | 70.40 | 70.98 | 68.15 | 69.00 | 69.00 | -6.14% | 6,484,922 |
| Oct 14, 2026 | 77.25 | 78.11 | 73.22 | 73.51 | 73.51 | -4.98% | 4,882,897 |
| Oct 13, 2026 | 75.10 | 78.42 | 72.00 | 77.36 | 77.36 | -1.43% | 6,720,177 |
| Oct 12, 2026 | 80.30 | 81.60 | 76.77 | 78.48 | 78.48 | -2.27% | 6,250,576 |
| Oct 9, 2026 | 81.92 | 81.92 | 74.05 | 80.30 | 80.30 | -3.64% | 8,612,933 |
| Oct 8, 2026 | 88.18 | 89.30 | 81.33 | 83.33 | 83.33 | -5.22% | 5,778,596 |
| Sep 30, 2026 | 93.90 | 93.90 | 87.80 | 87.92 | 87.92 | -5.41% | 4,739,733 |
| Sep 29, 2026 | 93.43 | 93.80 | 91.06 | 92.95 | 92.95 | -0.31% | 4,132,423 |
| Sep 28, 2026 | 100.04 | 100.05 | 92.11 | 93.24 | 93.24 | -7.09% | 5,838,176 |
| Sep 24, 2026 | 102.80 | 106.22 | 100.11 | 100.36 | 100.36 | -2.64% | 6,397,891 |
| Sep 23, 2026 | 102.20 | 103.88 | 101.51 | 103.08 | 103.08 | 1.06% | 4,708,876 |
| Sep 22, 2026 | 105.99 | 106.88 | 100.90 | 102.00 | 102.00 | -1.97% | 7,752,383 |
| Sep 21, 2026 | 105.68 | 106.99 | 102.80 | 104.05 | 104.05 | 0.22% | 7,640,718 |
| Sep 18, 2026 | 103.11 | 105.50 | 100.89 | 103.82 | 103.82 | 3.63% | 10,882,174 |
| Sep 17, 2026 | 99.79 | 103.99 | 99.20 | 100.18 | 100.18 | -0.32% | 8,727,804 |
| Sep 16, 2026 | 92.11 | 100.78 | 92.11 | 100.50 | 100.50 | 8.45% | 11,355,815 |
| Sep 15, 2026 | 90.91 | 95.00 | 89.83 | 92.67 | 92.67 | 2.04% | 5,985,489 |
| Sep 14, 2026 | 89.00 | 92.16 | 87.00 | 90.82 | 90.82 | 0.87% | 4,645,294 |
| Sep 11, 2026 | 90.90 | 91.79 | 86.33 | 90.04 | 90.04 | -3.18% | 5,745,936 |
| Sep 10, 2026 | 92.78 | 95.10 | 91.19 | 93.00 | 93.00 | -0.64% | 4,005,997 |
| Sep 9, 2026 | 97.01 | 97.01 | 93.01 | 93.60 | 93.60 | -1.60% | 4,553,750 |
| Sep 8, 2026 | 98.19 | 98.40 | 94.56 | 95.12 | 95.12 | -2.25% | 5,315,974 |
| Sep 7, 2026 | 95.18 | 98.79 | 93.50 | 97.31 | 97.31 | 4.43% | 6,899,277 |
| Sep 4, 2026 | 100.00 | 100.78 | 92.00 | 93.18 | 93.18 | -5.02% | 7,242,255 |
| Sep 3, 2026 | 97.28 | 100.00 | 95.85 | 98.10 | 98.10 | 2.72% | 6,854,874 |
| Sep 2, 2026 | 96.00 | 97.10 | 94.26 | 95.50 | 95.50 | -3.04% | 5,828,610 |
| Sep 1, 2026 | 103.78 | 104.55 | 98.34 | 98.49 | 98.49 | -4.70% | 7,040,279 |
| Aug 31, 2026 | 101.66 | 103.97 | 98.70 | 103.35 | 103.35 | -0.63% | 8,619,669 |
| Aug 28, 2026 | 107.10 | 109.10 | 103.66 | 104.00 | 104.00 | -4.28% | 10,079,633 |
| Aug 27, 2026 | 101.66 | 108.65 | 101.07 | 108.65 | 108.65 | 1.36% | 15,055,988 |
| Aug 26, 2026 | 108.20 | 109.76 | 105.30 | 107.19 | 107.19 | -0.48% | 5,667,740 |
| Aug 25, 2026 | 106.66 | 109.60 | 103.00 | 107.71 | 107.71 | -2.83% | 7,151,100 |
| Aug 24, 2026 | 112.39 | 113.39 | 106.52 | 110.85 | 110.85 | -2.07% | 8,913,145 |
| Aug 21, 2026 | 113.52 | 114.94 | 109.80 | 113.19 | 113.19 | 0.17% | 7,320,143 |
| Aug 20, 2026 | 118.00 | 119.66 | 110.36 | 113.00 | 113.00 | -3.00% | 11,916,768 |
| Aug 19, 2026 | 125.02 | 126.90 | 113.71 | 116.50 | 116.50 | -13.19% | 14,218,347 |
| Aug 18, 2026 | 125.00 | 135.57 | 123.01 | 134.20 | 134.20 | 8.28% | 15,898,025 |
| Aug 17, 2026 | 119.00 | 124.73 | 118.27 | 123.94 | 123.94 | 4.05% | 12,665,925 |
| Aug 14, 2026 | 116.00 | 119.99 | 114.00 | 119.12 | 119.12 | 5.22% | 10,743,642 |
| Aug 13, 2026 | 119.99 | 122.55 | 112.99 | 113.21 | 113.21 | -3.70% | 10,987,364 |
| Aug 12, 2026 | 115.50 | 120.88 | 114.00 | 117.56 | 117.56 | 3.00% | 10,173,393 |
| Aug 11, 2026 | 117.00 | 119.98 | 111.67 | 114.14 | 114.14 | -4.26% | 11,940,772 |
| Aug 10, 2026 | 116.80 | 120.18 | 113.84 | 119.22 | 119.22 | 2.64% | 14,359,548 |
| Aug 7, 2026 | 110.62 | 116.90 | 107.17 | 116.15 | 116.15 | 5.98% | 15,844,026 |
| Aug 6, 2026 | 102.76 | 112.37 | 101.78 | 109.60 | 109.60 | 4.13% | 14,910,040 |
| Aug 5, 2026 | 90.80 | 106.36 | 90.05 | 105.25 | 105.25 | 15.60% | 15,956,297 |
| Aug 4, 2026 | 84.89 | 92.20 | 83.16 | 91.05 | 91.05 | 7.98% | 12,983,205 |