Thinkon Semiconductor Jinzhou Corp. (SHA:688233)
China
· Delayed Price · Currency is CNY 70.01
+1.48 (2.16%)
Apr 29, 2026, 3:00 PM CST
SHA:688233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.16 | 70.99 | 66.71 | 70.01 | 70.01 | 2.16% | 8,050,818 |
| Apr 28, 2026 | 70.90 | 71.97 | 67.90 | 68.53 | 68.53 | -2.64% | 9,623,598 |
| Apr 27, 2026 | 78.93 | 78.93 | 70.38 | 70.39 | 70.39 | -14.90% | 16,776,340 |
| Apr 24, 2026 | 80.65 | 83.27 | 78.89 | 82.71 | 82.71 | 0.90% | 6,330,479 |
| Apr 23, 2026 | 83.80 | 85.08 | 81.30 | 81.97 | 81.97 | -2.09% | 7,855,249 |
| Apr 22, 2026 | 78.97 | 84.29 | 77.00 | 83.72 | 83.72 | 5.53% | 9,220,428 |
| Apr 21, 2026 | 77.30 | 79.80 | 74.82 | 79.33 | 79.33 | 3.70% | 8,329,119 |
| Apr 20, 2026 | 76.49 | 77.43 | 74.71 | 76.50 | 76.50 | 1.35% | 5,996,085 |
| Apr 17, 2026 | 74.37 | 76.10 | 73.50 | 75.48 | 75.48 | 1.49% | 4,704,684 |
| 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 |
| 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 |