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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.48	62	62	63.52	60.97	7.41M
December 03, 2025	64.17	61.87	61.87	64.17	61.58	6.62M
December 02, 2025	65.58	64.17	64.17	66.54	63.88	7.64M
December 01, 2025	69.07	66	66	69.59	65.23	11.06M
November 28, 2025	66.06	68.62	68.62	72	65.16	15.99M
November 27, 2025	69.21	66.04	66.04	69.79	65	10.47M
November 26, 2025	69.32	67.95	67.95	70.48	67.21	14.48M
November 25, 2025	67	71.45	71.45	73	65.2	16.64M
November 24, 2025	60	63.37	63.37	65.59	59.38	12.39M
November 21, 2025	61.3	59.29	59.29	63.37	58	12.91M
November 20, 2025	72.5	66.33	66.33	72.68	65.7	12.48M
November 19, 2025	70.17	70.56	70.56	73.9	70	12.53M
November 18, 2025	75.29	70.41	70.41	75.7	69.75	13.95M
November 17, 2025	72.5	75	75	77.7	71.08	20.57M
November 14, 2025	73.51	70.38	70.38	73.98	69.18	18.2M
November 13, 2025	71.7	78.2	78.2	84.66	70.2	27.44M
November 12, 2025	70.38	71.87	71.87	74.06	66.66	26.75M
November 11, 2025	71	73.43	73.43	73.43	69	22.69M
November 10, 2025	59	61.19	61.19	61.19	59	11.47M
November 07, 2025	49	50.99	50.99	50.99	47.9	9.45M
November 06, 2025	49.1	49.27	49.27	50.07	47.45	8.65M
November 05, 2025	45.84	48.08	48.08	48.61	45.84	8.62M
November 04, 2025	51.77	49.9	49.9	52.5	49.8	6.66M
November 03, 2025	51.8	51.24	51.24	51.8	48.8	9.63M
October 31, 2025	53.8	52.78	52.78	56.45	52.09	12.02M
October 30, 2025	52.3	55.07	55.07	55.52	51.6	16.51M
October 29, 2025	51.86	51.78	51.78	55.5	51.39	12.26M
October 28, 2025	48.86	52.38	52.38	54.68	48.83	16.02M
October 27, 2025	48.95	50.17	50.17	50.7	48.31	15.56M
October 24, 2025	44.3	51.3	51.3	51.85	44.07	16.55M
October 23, 2025	45.44	43.72	43.72	45.44	42.05	7.13M
October 22, 2025	45.46	45.7	45.7	46.2	44.6	5.01M
October 21, 2025	45.76	46.19	46.19	46.96	45.16	6.6M
October 20, 2025	46	45.11	45.11	46.71	44.89	6.7M
October 17, 2025	49.5	45.39	45.39	49.56	45.39	11.19M
October 16, 2025	47.89	49.57	49.57	51.6	47.6	12.7M
October 15, 2025	48.95	48.38	48.38	50	46.5	10.45M
October 14, 2025	50.83	48.84	48.84	53.7	48.6	15.52M
October 13, 2025	46.13	49.82	49.82	50.97	46.13	14.2M
October 10, 2025	49.3	49.02	49.02	50.38	47.38	12.56M
October 09, 2025	52.27	50.55	50.55	54.62	50.13	19.03M
September 30, 2025	45.72	50.77	50.77	52.86	45.5	23.09M
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

Thinkon Semiconductor Jinzhou Corp. (688233.SS) SHH