Thinkon Semiconductor Jinzhou Corp. - 688233.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.59	45.2	45.2	46.45	44.66	13.69M
September 26, 2025	46.91	45.3	45.3	47.84	44.73	20.6M
September 25, 2025	48.96	46.53	46.53	48.96	45.43	32.84M
September 24, 2025	37.2	44.51	44.51	44.51	37.2	21.11M
September 23, 2025	35.1	37.09	37.09	37.41	33.58	13.09M
September 22, 2025	34.3	34.75	34.75	34.9	34.03	4.01M
September 19, 2025	34.61	34.37	34.37	35.25	33.85	4.67M
September 18, 2025	35.24	34.55	34.55	35.88	34.1	7.68M
September 17, 2025	34.45	35.05	35.05	35.5	34.34	4.79M
September 16, 2025	34.5	34.45	34.45	34.62	33.87	4.22M
September 15, 2025	35.2	34.55	34.55	35.57	34.5	4.35M
September 12, 2025	34.22	34.86	34.86	35.38	33.78	6.57M
September 11, 2025	32	33.74	33.74	33.76	31.63	5.75M
September 10, 2025	32.3	32.15	32.15	32.72	31.73	3.33M
September 09, 2025	33.64	32.18	32.18	33.64	32.15	3.76M
September 08, 2025	33.51	33.63	33.63	33.88	33.04	3.92M
September 05, 2025	32.45	33.5	33.5	33.58	32.15	4.35M
September 04, 2025	33.85	32.32	32.32	34.04	31.47	6.07M
September 03, 2025	35.08	33.84	33.84	35.23	33.68	4.94M
September 02, 2025	37.31	34.67	34.67	37.31	34.61	8.35M
September 01, 2025	36.8	37.32	37.32	37.58	36.78	5.63M
August 29, 2025	37.8	36.56	36.56	37.8	36.51	5.99M
August 28, 2025	37.41	37.77	37.77	37.93	35.98	8.94M
August 27, 2025	37.32	37.21	37.21	38.68	37	9.47M
August 26, 2025	38.5	37.45	37.45	38.7	36.9	8.99M
August 25, 2025	38.8	39.11	39.11	40.5	38.1	16.23M
August 22, 2025	37.13	39.82	39.82	40.37	37.02	10.92M
August 21, 2025	37.89	37.17	37.17	37.89	36.61	5.39M
August 20, 2025	36.81	37.55	37.55	37.68	35.92	6.85M
August 19, 2025	35.8	37.1	37.1	37.8	35.66	7.75M
August 18, 2025	36	35.93	35.93	36.5	35.5	6.75M
August 15, 2025	33.8	35.12	35.12	35.23	33.78	6.79M
August 14, 2025	34.73	33.73	33.73	35.2	33.7	6.32M
August 13, 2025	34.75	34.78	34.78	35.14	34.3	6.01M
August 12, 2025	34.32	34.96	34.96	35.24	33.68	8.07M
August 11, 2025	34.38	34.58	34.58	34.9	34	6.01M
August 08, 2025	35.88	34.36	34.36	35.89	34.31	8.6M
August 07, 2025	33.58	36.05	36.05	36.8	33.18	14.49M
August 06, 2025	32.38	33.09	33.09	33.09	32.26	4.48M
August 05, 2025	32.27	32.58	32.58	32.99	31.83	4.9M
August 04, 2025	31.7	32.15	32.15	32.19	31.5	3.63M
August 01, 2025	32.45	31.94	31.94	32.51	31.8	3.74M
July 31, 2025	32.28	32.18	32.18	33.3	31.95	6.65M
July 30, 2025	33.2	32.33	32.33	33.2	31.9	5.73M
July 29, 2025	32.8	33.16	33.16	33.49	32.61	6.3M
July 28, 2025	33.02	32.95	32.95	33.17	32.43	5.54M
July 25, 2025	32.59	32.85	32.85	32.95	31.65	5.74M
July 24, 2025	32.48	32.55	32.55	33.23	32.2	4.75M
July 23, 2025	32.3	32.47	32.47	32.94	32.01	4.49M
July 22, 2025	32.19	32.17	32.17	32.89	32	3.79M
July 21, 2025	32.16	32.19	32.19	32.6	31.91	4.25M
July 18, 2025	31.43	32.46	32.46	33.15	31.43	6.44M
July 17, 2025	31.4	31.38	31.38	31.55	31.15	3.24M
July 16, 2025	31.18	31.4	31.4	31.72	30.7	5.61M
July 15, 2025	33.62	31.27	31.27	33.62	31.22	10.08M
July 14, 2025	32.34	33.58	33.58	34.24	32.05	7.6M
July 11, 2025	32.3	32.04	32.04	32.48	31.51	4.75M
July 10, 2025	32.45	32.51	32.51	32.82	31.76	4.48M
July 09, 2025	32.2	32.21	32.21	33.5	31.88	5.88M
July 08, 2025	32	32.23	32.23	32.5	31.66	5.12M

Thinkon Semiconductor Jinzhou Corp. (688233.SS) SHH