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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	31.88	31.62	31.62	32.3	31.3	3.49M
July 04, 2025	32.29	31.78	31.78	32.4	31.04	6.11M
July 03, 2025	32.42	32.45	32.45	32.49	31.61	5.89M
July 02, 2025	31.81	32.5	32.5	33.05	31.69	9.04M
July 01, 2025	31.5	32.09	32.09	32.54	31.25	10.8M
June 30, 2025	29.2	31.77	31.77	31.85	29.08	12.58M
June 27, 2025	29.59	29.03	29.03	29.6	28.97	4.06M
June 26, 2025	29.91	29.3	29.3	30	29.18	4.96M
June 25, 2025	29.89	30.02	30.02	30.29	29.15	6.58M
June 24, 2025	29.75	29.67	29.67	29.89	29.21	4.73M
June 23, 2025	28.21	29.51	29.51	29.76	28.21	6.73M
June 20, 2025	28.18	28.5	28.5	29.3	28.13	5.77M
June 19, 2025	28.38	28.02	28.02	28.68	27.87	4.65M
June 18, 2025	27.78	28.25	28.25	28.75	27.68	6.14M

Thinkon Semiconductor Jinzhou Corp. (688233.SS) SHH