Thinkon Semiconductor Jinzhou Corp. (SHA:688233)
China
· Delayed Price · Currency is CNY 79.40
-3.10 (-3.76%)
Mar 9, 2026, 3:00 PM CST
SHA:688233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 89.00 | 103.00 | 88.02 | 100.89 | 100.89 | 12.04% | 13,145,190 |
| Jan 26, 2026 | 88.65 | 91.00 | 84.00 | 90.05 | 90.05 | 1.64% | 9,157,023 |
| Jan 23, 2026 | 88.88 | 89.99 | 84.51 | 88.60 | 88.60 | -2.64% | 9,584,185 |
| Jan 22, 2026 | 89.26 | 92.23 | 86.80 | 91.00 | 91.00 | 4.49% | 10,833,260 |
| Jan 21, 2026 | 85.62 | 89.85 | 85.52 | 87.09 | 87.09 | 0.59% | 10,803,510 |
| Jan 20, 2026 | 79.20 | 91.99 | 79.20 | 86.58 | 86.58 | 8.00% | 15,982,512 |
| Jan 19, 2026 | 80.00 | 82.80 | 78.53 | 80.17 | 80.17 | 0.28% | 9,530,439 |
| Jan 16, 2026 | 74.28 | 81.00 | 73.60 | 79.95 | 79.95 | 8.94% | 13,221,430 |
| Jan 15, 2026 | 69.50 | 74.00 | 68.99 | 73.39 | 73.39 | 3.50% | 7,388,662 |
| Jan 14, 2026 | 71.29 | 73.58 | 70.45 | 70.91 | 70.91 | -0.53% | 7,423,192 |
| Jan 13, 2026 | 76.50 | 76.50 | 70.28 | 71.29 | 71.29 | -7.34% | 10,374,500 |
| Jan 12, 2026 | 80.07 | 80.55 | 76.16 | 76.94 | 76.94 | -3.92% | 11,930,336 |
| Jan 9, 2026 | 79.11 | 81.90 | 78.30 | 80.08 | 80.08 | -2.37% | 7,986,273 |
| Jan 8, 2026 | 79.52 | 82.18 | 77.70 | 82.02 | 82.02 | 0.02% | 12,639,560 |
| Jan 7, 2026 | 79.00 | 83.60 | 75.93 | 82.00 | 82.00 | 10.95% | 18,772,600 |
| Jan 6, 2026 | 74.02 | 77.19 | 72.50 | 73.91 | 73.91 | -0.87% | 10,833,778 |
| Jan 5, 2026 | 71.65 | 76.30 | 71.63 | 74.56 | 74.56 | 6.47% | 11,220,020 |
| Dec 31, 2025 | 76.66 | 76.66 | 69.72 | 70.03 | 70.03 | -4.47% | 8,671,301 |
| Dec 30, 2025 | 68.56 | 75.70 | 68.56 | 73.31 | 73.31 | 5.36% | 10,686,978 |
| Dec 29, 2025 | 69.18 | 71.12 | 68.43 | 69.58 | 69.58 | -1.21% | 5,827,011 |
| Dec 26, 2025 | 70.60 | 74.30 | 69.80 | 70.43 | 70.43 | -2.17% | 8,283,230 |
| Dec 25, 2025 | 71.70 | 73.49 | 70.18 | 71.99 | 71.99 | -0.40% | 7,743,046 |
| Dec 24, 2025 | 70.91 | 75.40 | 69.85 | 72.28 | 72.28 | 2.32% | 13,729,995 |
| Dec 23, 2025 | 66.12 | 71.71 | 64.94 | 70.64 | 70.64 | 6.72% | 13,979,170 |
| Dec 22, 2025 | 61.66 | 68.57 | 61.66 | 66.19 | 66.19 | 7.99% | 15,007,690 |
| Dec 19, 2025 | 69.51 | 69.64 | 61.00 | 61.29 | 61.29 | -8.62% | 15,527,090 |
| Dec 18, 2025 | 64.12 | 70.90 | 63.00 | 67.07 | 67.07 | 6.70% | 13,929,060 |
| Dec 17, 2025 | 61.22 | 63.97 | 59.82 | 62.86 | 62.86 | 2.10% | 8,082,814 |
| Dec 16, 2025 | 64.00 | 64.80 | 59.14 | 61.57 | 61.57 | -7.94% | 12,800,570 |
| Dec 15, 2025 | 64.00 | 69.18 | 64.00 | 66.88 | 66.88 | 0.62% | 10,665,520 |
| Dec 12, 2025 | 63.06 | 67.40 | 61.52 | 66.47 | 66.47 | 4.02% | 12,690,610 |
| Dec 11, 2025 | 68.00 | 68.37 | 63.48 | 63.90 | 63.90 | -1.37% | 9,875,129 |
| Dec 10, 2025 | 65.41 | 65.79 | 61.95 | 64.79 | 64.79 | -1.17% | 9,267,784 |
| Dec 9, 2025 | 66.66 | 68.68 | 65.20 | 65.56 | 65.56 | -3.05% | 11,587,280 |
| Dec 8, 2025 | 62.09 | 70.48 | 61.71 | 67.62 | 67.62 | 8.71% | 16,384,810 |
| Dec 5, 2025 | 62.28 | 62.97 | 60.56 | 62.20 | 62.20 | 0.32% | 7,052,518 |
| Dec 4, 2025 | 62.48 | 63.52 | 60.97 | 62.00 | 62.00 | 0.21% | 7,405,978 |
| Dec 3, 2025 | 64.17 | 64.17 | 61.58 | 61.87 | 61.87 | -3.58% | 6,617,143 |
| Dec 2, 2025 | 65.58 | 66.54 | 63.88 | 64.17 | 64.17 | -2.77% | 7,640,477 |
| Dec 1, 2025 | 69.07 | 69.59 | 65.23 | 66.00 | 66.00 | -3.82% | 11,058,180 |
| Nov 28, 2025 | 66.06 | 72.00 | 65.16 | 68.62 | 68.62 | 3.91% | 15,992,080 |
| Nov 27, 2025 | 69.21 | 69.79 | 65.00 | 66.04 | 66.04 | -2.81% | 10,468,410 |
| Nov 26, 2025 | 69.32 | 70.48 | 67.21 | 67.95 | 67.95 | -4.90% | 14,481,890 |
| Nov 25, 2025 | 67.00 | 73.00 | 65.20 | 71.45 | 71.45 | 12.75% | 16,641,335 |
| Nov 24, 2025 | 60.00 | 65.59 | 59.38 | 63.37 | 63.37 | 6.88% | 12,385,300 |
| Nov 21, 2025 | 61.30 | 63.37 | 58.00 | 59.29 | 59.29 | -10.61% | 12,906,880 |
| Nov 20, 2025 | 72.50 | 72.68 | 65.70 | 66.33 | 66.33 | -5.99% | 12,479,870 |
| Nov 19, 2025 | 70.17 | 73.90 | 70.00 | 70.56 | 70.56 | 0.21% | 12,529,160 |
| Nov 18, 2025 | 75.29 | 75.70 | 69.75 | 70.41 | 70.41 | -6.12% | 13,953,630 |
| Nov 17, 2025 | 72.50 | 77.70 | 71.08 | 75.00 | 75.00 | 6.56% | 20,572,690 |
| Nov 14, 2025 | 73.51 | 73.98 | 69.18 | 70.38 | 70.38 | -10.00% | 18,202,400 |
| Nov 13, 2025 | 71.70 | 84.66 | 70.20 | 78.20 | 78.20 | 8.81% | 27,435,670 |
| Nov 12, 2025 | 70.38 | 74.06 | 66.66 | 71.87 | 71.87 | -2.12% | 26,748,000 |
| Nov 11, 2025 | 71.00 | 73.43 | 69.00 | 73.43 | 73.43 | 20.00% | 22,688,460 |
| Nov 10, 2025 | 59.00 | 61.19 | 59.00 | 61.19 | 61.19 | 20.00% | 11,473,580 |
| Nov 7, 2025 | 49.00 | 50.99 | 47.90 | 50.99 | 50.99 | 3.49% | 9,448,705 |
| Nov 6, 2025 | 49.10 | 50.07 | 47.45 | 49.27 | 49.27 | 2.48% | 8,650,173 |
| Nov 5, 2025 | 45.84 | 48.61 | 45.84 | 48.08 | 48.08 | -3.65% | 8,621,121 |
| Nov 4, 2025 | 51.77 | 52.50 | 49.80 | 49.90 | 49.90 | -2.62% | 6,661,156 |
| Nov 3, 2025 | 51.80 | 51.80 | 48.80 | 51.24 | 51.24 | -2.92% | 9,633,344 |
| Oct 31, 2025 | 53.80 | 56.45 | 52.09 | 52.78 | 52.78 | -4.16% | 12,022,610 |
| Oct 30, 2025 | 52.30 | 55.52 | 51.60 | 55.07 | 55.07 | 6.35% | 16,505,220 |
| Oct 29, 2025 | 51.86 | 55.50 | 51.39 | 51.78 | 51.78 | -1.15% | 12,256,640 |
| Oct 28, 2025 | 48.86 | 54.68 | 48.83 | 52.38 | 52.38 | 4.41% | 16,022,070 |
| Oct 27, 2025 | 48.95 | 50.70 | 48.31 | 50.17 | 50.17 | -2.20% | 15,558,410 |
| Oct 24, 2025 | 44.30 | 51.85 | 44.07 | 51.30 | 51.30 | 17.34% | 16,550,400 |
| Oct 23, 2025 | 45.44 | 45.44 | 42.05 | 43.72 | 43.72 | -4.33% | 7,126,875 |
| Oct 22, 2025 | 45.46 | 46.20 | 44.60 | 45.70 | 45.70 | -1.06% | 5,006,230 |
| Oct 21, 2025 | 45.76 | 46.96 | 45.16 | 46.19 | 46.19 | 2.39% | 6,602,587 |
| Oct 20, 2025 | 46.00 | 46.71 | 44.89 | 45.11 | 45.11 | -0.62% | 6,697,752 |
| Oct 17, 2025 | 49.50 | 49.56 | 45.39 | 45.39 | 45.39 | -8.43% | 11,193,220 |
| Oct 16, 2025 | 47.89 | 51.60 | 47.60 | 49.57 | 49.57 | 2.46% | 12,703,490 |
| Oct 15, 2025 | 48.95 | 50.00 | 46.50 | 48.38 | 48.38 | -0.94% | 10,451,260 |
| Oct 14, 2025 | 50.83 | 53.70 | 48.60 | 48.84 | 48.84 | -1.97% | 15,516,390 |
| Oct 13, 2025 | 46.13 | 50.97 | 46.13 | 49.82 | 49.82 | 1.63% | 14,202,020 |
| Oct 10, 2025 | 49.30 | 50.38 | 47.38 | 49.02 | 49.02 | -3.03% | 12,564,300 |
| Oct 9, 2025 | 52.27 | 54.62 | 50.13 | 50.55 | 50.55 | -0.43% | 19,034,680 |
| Sep 30, 2025 | 45.72 | 52.86 | 45.50 | 50.77 | 50.77 | 12.32% | 23,092,980 |