Thinkon Semiconductor Jinzhou Corp. Class A 688233
SSE · China · Electronic Technology
CNY 87.92-5.03 (-5.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 87.92 | -5.41% | CNY 93.90 | CNY 93.90 | CNY 87.80 | 4.74M |
| 2026-09-29 | CNY 92.95 | -0.31% | CNY 93.43 | CNY 93.80 | CNY 91.06 | 4.13M |
| 2026-09-28 | CNY 93.24 | -7.09% | CNY 100.04 | CNY 100.05 | CNY 92.11 | 5.84M |
| 2026-09-24 | CNY 100.36 | -2.64% | CNY 102.80 | CNY 106.22 | CNY 100.11 | 6.40M |
| 2026-09-23 | CNY 103.08 | +1.06% | CNY 102.20 | CNY 103.88 | CNY 101.51 | 4.71M |
| 2026-09-22 | CNY 102.00 | -1.97% | CNY 105.99 | CNY 106.88 | CNY 100.90 | 7.75M |
| 2026-09-21 | CNY 104.05 | +0.22% | CNY 105.68 | CNY 106.99 | CNY 102.80 | 7.64M |
| 2026-09-18 | CNY 103.82 | +3.63% | CNY 103.11 | CNY 105.50 | CNY 100.89 | 10.88M |
| 2026-09-17 | CNY 100.18 | -0.32% | CNY 99.79 | CNY 103.99 | CNY 99.20 | 8.73M |
| 2026-09-16 | CNY 100.50 | +8.45% | CNY 92.11 | CNY 100.78 | CNY 92.11 | 11.36M |
| 2026-09-15 | CNY 92.67 | +2.04% | CNY 90.91 | CNY 95.00 | CNY 89.83 | 5.99M |
| 2026-09-14 | CNY 90.82 | +0.87% | CNY 89.00 | CNY 92.16 | CNY 87.00 | 4.65M |
| 2026-09-11 | CNY 90.04 | -3.18% | CNY 90.90 | CNY 91.79 | CNY 86.33 | 5.75M |
| 2026-09-10 | CNY 93.00 | -0.64% | CNY 92.78 | CNY 95.10 | CNY 91.19 | 4.01M |
| 2026-09-09 | CNY 93.60 | -1.60% | CNY 97.01 | CNY 97.01 | CNY 93.01 | 4.55M |
| 2026-09-08 | CNY 95.12 | -2.25% | CNY 98.19 | CNY 98.40 | CNY 94.56 | 5.32M |
| 2026-09-07 | CNY 97.31 | +4.43% | CNY 95.18 | CNY 98.79 | CNY 93.50 | 6.90M |
| 2026-09-04 | CNY 93.18 | -5.02% | CNY 100.00 | CNY 100.78 | CNY 92.00 | 7.24M |
| 2026-09-03 | CNY 98.10 | +2.72% | CNY 97.28 | CNY 100.00 | CNY 95.85 | 6.85M |
| 2026-09-02 | CNY 95.50 | -3.04% | CNY 96.00 | CNY 97.10 | CNY 94.26 | 5.83M |
| 2026-09-01 | CNY 98.49 | -4.70% | CNY 103.78 | CNY 104.55 | CNY 98.34 | 7.04M |
| 2026-08-31 | CNY 103.35 | -0.63% | CNY 101.66 | CNY 103.97 | CNY 98.70 | 8.62M |
| 2026-08-28 | CNY 104.00 | -4.28% | CNY 107.10 | CNY 109.10 | CNY 103.66 | 10.08M |
| 2026-08-27 | CNY 108.65 | +1.36% | CNY 101.66 | CNY 108.65 | CNY 101.07 | 15.06M |
| 2026-08-26 | CNY 107.19 | -0.48% | CNY 108.20 | CNY 109.76 | CNY 105.30 | 5.67M |
| 2026-08-25 | CNY 107.71 | -2.83% | CNY 106.66 | CNY 109.60 | CNY 103.00 | 7.15M |
| 2026-08-24 | CNY 110.85 | -2.07% | CNY 112.39 | CNY 113.39 | CNY 106.52 | 8.91M |
| 2026-08-21 | CNY 113.19 | +0.17% | CNY 113.52 | CNY 114.94 | CNY 109.80 | 7.32M |
| 2026-08-20 | CNY 113.00 | -3.00% | CNY 118.00 | CNY 119.66 | CNY 110.36 | 11.92M |
| 2026-08-19 | CNY 116.50 | -13.19% | CNY 125.02 | CNY 126.90 | CNY 113.71 | 14.22M |
| 2026-08-18 | CNY 134.20 | +8.28% | CNY 125.00 | CNY 135.57 | CNY 123.01 | 15.90M |
| 2026-08-17 | CNY 123.94 | +4.05% | CNY 119.00 | CNY 124.73 | CNY 118.27 | 12.67M |
| 2026-08-14 | CNY 119.12 | +5.22% | CNY 116.00 | CNY 119.99 | CNY 114.00 | 10.74M |
| 2026-08-13 | CNY 113.21 | -3.70% | CNY 119.99 | CNY 122.55 | CNY 112.99 | 10.99M |
| 2026-08-12 | CNY 117.56 | +3.00% | CNY 115.50 | CNY 120.88 | CNY 114.00 | 10.17M |
| 2026-08-11 | CNY 114.14 | -4.26% | CNY 117.00 | CNY 119.98 | CNY 111.67 | 11.94M |
| 2026-08-10 | CNY 119.22 | +2.64% | CNY 116.80 | CNY 120.18 | CNY 113.84 | 14.36M |
| 2026-08-07 | CNY 116.15 | +5.98% | CNY 110.62 | CNY 116.90 | CNY 107.17 | 15.84M |
| 2026-08-06 | CNY 109.60 | +4.13% | CNY 102.76 | CNY 112.37 | CNY 101.78 | 14.91M |
| 2026-08-05 | CNY 105.25 | +15.60% | CNY 90.80 | CNY 106.36 | CNY 90.05 | 15.96M |
| 2026-08-04 | CNY 91.05 | +7.98% | CNY 84.89 | CNY 92.20 | CNY 83.16 | 12.98M |
| 2026-08-03 | CNY 84.32 | -9.75% | CNY 93.10 | CNY 93.19 | CNY 83.18 | 11.69M |
| 2026-07-31 | CNY 93.43 | +4.03% | CNY 101.55 | CNY 105.59 | CNY 93.15 | 12.26M |
| 2026-07-30 | CNY 89.81 | -10.44% | CNY 99.98 | CNY 102.99 | CNY 89.66 | 11.10M |
| 2026-07-29 | CNY 100.28 | -2.27% | CNY 102.23 | CNY 104.38 | CNY 95.08 | 12.05M |
| 2026-07-28 | CNY 102.61 | -6.12% | CNY 106.29 | CNY 113.55 | CNY 101.61 | 10.54M |
| 2026-07-27 | CNY 109.30 | +4.79% | CNY 105.00 | CNY 110.60 | CNY 100.03 | 10.56M |
| 2026-07-24 | CNY 104.30 | -2.79% | CNY 104.50 | CNY 109.33 | CNY 102.65 | 10.48M |
| 2026-07-23 | CNY 107.29 | -6.87% | CNY 118.44 | CNY 118.58 | CNY 105.96 | 10.95M |
| 2026-07-22 | CNY 115.20 | -6.57% | CNY 120.90 | CNY 124.99 | CNY 113.48 | 14.85M |
| 2026-07-21 | CNY 123.30 | +13.33% | CNY 112.50 | CNY 124.32 | CNY 94.78 | 21.19M |
| 2026-07-20 | CNY 108.80 | -4.78% | CNY 119.48 | CNY 123.00 | CNY 106.13 | 15.56M |
| 2026-07-17 | CNY 114.26 | -10.56% | CNY 127.47 | CNY 130.00 | CNY 113.48 | 10.95M |
| 2026-07-16 | CNY 127.75 | -11.82% | CNY 143.56 | CNY 148.79 | CNY 125.30 | 13.04M |
| 2026-07-15 | CNY 144.88 | -6.23% | CNY 157.74 | CNY 161.98 | CNY 142.42 | 8.53M |
| 2026-07-14 | CNY 154.50 | +0.12% | CNY 155.52 | CNY 158.82 | CNY 145.50 | 9.95M |
| 2026-07-13 | CNY 154.31 | -10.81% | CNY 166.53 | CNY 177.21 | CNY 152.44 | 14.76M |
| 2026-07-10 | CNY 173.01 | -12.13% | CNY 199.83 | CNY 204.69 | CNY 173.00 | 16.48M |
| 2026-07-09 | CNY 196.90 | +12.64% | CNY 183.50 | CNY 198.00 | CNY 180.50 | 14.85M |
| 2026-07-08 | CNY 174.80 | -3.96% | CNY 185.50 | CNY 188.89 | CNY 173.00 | 12.52M |
| 2026-07-07 | CNY 182.00 | +0.80% | CNY 184.00 | CNY 186.62 | CNY 174.45 | 11.66M |
| 2026-07-06 | CNY 180.55 | -4.11% | CNY 190.50 | CNY 194.90 | CNY 173.33 | 13.39M |
| 2026-07-03 | CNY 188.29 | -7.69% | CNY 199.51 | CNY 203.50 | CNY 185.36 | 16.63M |
| 2026-07-02 | CNY 203.97 | -14.50% | CNY 224.26 | CNY 233.26 | CNY 196.12 | 24.17M |
| 2026-07-01 | CNY 238.56 | +11.26% | CNY 213.00 | CNY 247.00 | CNY 210.46 | 17.97M |
| 2026-06-30 | CNY 214.42 | +10.34% | CNY 190.00 | CNY 220.01 | CNY 182.00 | 20.07M |
| 2026-06-29 | CNY 194.33 | +20.00% | CNY 184.14 | CNY 194.33 | CNY 179.17 | 22.32M |
| 2026-06-26 | CNY 161.94 | +5.39% | CNY 152.50 | CNY 165.98 | CNY 148.10 | 12.50M |
| 2026-06-25 | CNY 153.66 | +8.29% | CNY 142.92 | CNY 156.99 | CNY 142.92 | 14.71M |
| 2026-06-24 | CNY 141.90 | +13.58% | CNY 124.44 | CNY 141.90 | CNY 123.04 | 11.71M |
| 2026-06-23 | CNY 124.93 | -2.81% | CNY 128.93 | CNY 134.70 | CNY 122.00 | 11.00M |
| 2026-06-22 | CNY 128.54 | +3.35% | CNY 129.20 | CNY 130.88 | CNY 122.98 | 14.10M |
| 2026-06-18 | CNY 124.37 | +2.19% | CNY 121.03 | CNY 130.30 | CNY 119.00 | 16.33M |
| 2026-06-17 | CNY 121.71 | +9.71% | CNY 108.70 | CNY 121.99 | CNY 107.60 | 16.17M |
| 2026-06-16 | CNY 110.94 | -0.77% | CNY 111.60 | CNY 113.43 | CNY 109.00 | 10.92M |
| 2026-06-15 | CNY 111.80 | +7.40% | CNY 106.85 | CNY 115.20 | CNY 98.00 | 19.04M |
| 2026-06-12 | CNY 104.10 | +4.57% | CNY 107.53 | CNY 119.46 | CNY 103.00 | 24.54M |
| 2026-06-11 | CNY 99.55 | +10.11% | CNY 90.07 | CNY 103.00 | CNY 90.07 | 13.89M |
| 2026-06-10 | CNY 90.41 | -2.85% | CNY 91.08 | CNY 95.63 | CNY 88.60 | 10.85M |
| 2026-06-09 | CNY 93.06 | +13.54% | CNY 83.90 | CNY 93.98 | CNY 81.26 | 11.35M |
| 2026-06-08 | CNY 81.96 | -6.12% | CNY 83.00 | CNY 85.17 | CNY 80.16 | 5.31M |
| 2026-06-05 | CNY 87.30 | -1.91% | CNY 86.73 | CNY 92.25 | CNY 84.70 | 7.81M |
| 2026-06-04 | CNY 89.00 | +3.37% | CNY 84.01 | CNY 90.36 | CNY 84.01 | 8.03M |
| 2026-06-03 | CNY 86.10 | +8.40% | CNY 79.33 | CNY 89.68 | CNY 79.33 | 10.82M |
| 2026-06-02 | CNY 79.43 | -1.76% | CNY 82.30 | CNY 82.30 | CNY 78.09 | 5.97M |
| 2026-06-01 | CNY 80.85 | -5.41% | CNY 84.66 | CNY 85.72 | CNY 80.61 | 5.61M |
| 2026-05-29 | CNY 85.47 | -6.23% | CNY 91.05 | CNY 91.87 | CNY 83.50 | 9.86M |
| 2026-05-28 | CNY 91.15 | +1.57% | CNY 89.08 | CNY 92.00 | CNY 87.13 | 6.49M |
| 2026-05-27 | CNY 89.74 | -3.60% | CNY 95.07 | CNY 95.88 | CNY 89.20 | 7.08M |
| 2026-05-26 | CNY 93.09 | -3.45% | CNY 95.45 | CNY 96.49 | CNY 89.12 | 9.29M |