Shanghai - Delayed Quote
CNY
Thinkon Semiconductor Jinzhou Corp. (688233.SS)
53.91
-4.49
(-7.69%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
58.60
58.60
53.35
53.91
53.91
6,218,369
Nov 2, 2026
56.20
59.80
55.00
58.40
58.40
9,710,177
Oct 30, 2026
53.50
59.51
53.50
54.79
54.79
7,832,636
Oct 29, 2026
64.00
64.98
59.50
59.85
59.85
6,071,706
Oct 28, 2026
63.00
66.00
62.38
64.64
64.64
6,140,956
Oct 27, 2026
67.50
67.58
61.00
61.55
61.55
4,917,395
Oct 26, 2026
67.99
67.99
65.21
65.91
65.91
6,044,444
Oct 23, 2026
63.30
69.28
60.21
68.26
68.26
8,918,339
Oct 22, 2026
70.64
70.90
65.40
65.40
65.40
5,962,166
Oct 21, 2026
70.10
71.50
69.14
69.47
69.47
5,699,200
Oct 20, 2026
67.38
72.02
66.30
70.00
70.00
7,138,668
Oct 19, 2026
68.83
69.50
65.10
67.39
67.39
5,338,742
Oct 16, 2026
70.50
72.88
67.88
68.50
68.50
6,478,445
Oct 15, 2026
70.40
70.98
68.15
69.00
69.00
6,484,922
Oct 14, 2026
77.25
78.11
73.22
73.51
73.51
4,882,897
Oct 13, 2026
75.10
78.42
72.00
77.36
77.36
6,720,177
Oct 12, 2026
80.30
81.60
76.77
78.48
78.48
6,250,576
Oct 9, 2026
81.92
81.92
74.05
80.30
80.30
8,612,933
Oct 8, 2026
88.18
89.30
81.33
83.33
83.33
5,778,596
Sep 30, 2026
93.90
93.90
87.80
87.92
87.92
4,739,733
Sep 29, 2026
93.43
93.80
91.06
92.95
92.95
4,132,423
Sep 28, 2026
100.04
100.05
92.11
93.24
93.24
5,838,176
Sep 24, 2026
102.80
106.22
100.11
100.36
100.36
6,397,891
Sep 23, 2026
102.20
103.88
101.51
103.08
103.08
4,708,876
Sep 22, 2026
105.99
106.88
100.90
102.00
102.00
7,752,383
Sep 21, 2026
105.68
106.99
102.80
104.05
104.05
7,640,718
Sep 18, 2026
103.11
105.50
100.89
103.82
103.82
10,882,174
Sep 17, 2026
99.79
103.99
99.20
100.18
100.18
8,727,804
Sep 16, 2026
92.11
100.78
92.11
100.50
100.50
11,355,815
Sep 15, 2026
90.91
95.00
89.83
92.67
92.67
5,985,489
Sep 14, 2026
89.00
92.16
87.00
90.82
90.82
4,645,294
Sep 11, 2026
90.90
91.79
86.33
90.04
90.04
5,745,936
Sep 10, 2026
92.78
95.10
91.19
93.00
93.00
4,005,997
Sep 9, 2026
97.01
97.01
93.01
93.60
93.60
4,553,750
Sep 8, 2026
98.19
98.40
94.56
95.12
95.12
5,315,974
Sep 7, 2026
95.18
98.79
93.50
97.31
97.31
6,899,277
Sep 4, 2026
100.00
100.78
92.00
93.18
93.18
7,242,255
Sep 3, 2026
97.28
100.00
95.85
98.10
98.10
6,854,874
Sep 2, 2026
96.00
97.10
94.26
95.50
95.50
5,828,610
Sep 1, 2026
103.78
104.55
98.34
98.49
98.49
7,040,279
Aug 31, 2026
101.66
103.97
98.70
103.35
103.35
8,619,669
Aug 28, 2026
107.10
109.10
103.66
104.00
104.00
10,079,633
Aug 27, 2026
101.66
108.65
101.07
108.65
108.65
15,055,988
Aug 26, 2026
108.20
109.76
105.30
107.19
107.19
5,667,740
Aug 25, 2026
106.66
109.60
103.00
107.71
107.71
7,151,100
Aug 24, 2026
112.39
113.39
106.52
110.85
110.85
8,913,145
Aug 21, 2026
113.52
114.94
109.80
113.19
113.19
7,320,143
Aug 20, 2026
118.00
119.66
110.36
113.00
113.00
11,916,768
Aug 19, 2026
125.02
126.90
113.71
116.50
116.50
14,218,347
Aug 18, 2026
125.00
135.57
123.01
134.20
134.20
15,898,025
Aug 17, 2026
119.00
124.73
118.27
123.94
123.94
12,665,925
Aug 14, 2026
116.00
119.99
114.00
119.12
119.12
10,743,642
Aug 13, 2026
119.99
122.55
112.99
113.21
113.21
10,987,364
Aug 12, 2026
115.50
120.88
114.00
117.56
117.56
10,173,393
Aug 11, 2026
117.00
119.98
111.67
114.14
114.14
11,940,772
Aug 10, 2026
116.80
120.18
113.84
119.22
119.22
14,359,548
Aug 7, 2026
110.62
116.90
107.17
116.15
116.15
15,844,026
Aug 6, 2026
102.76
112.37
101.78
109.60
109.60
14,910,040
Aug 5, 2026
90.80
106.36
90.05
105.25
105.25
15,956,297
Aug 4, 2026
84.89
92.20
83.16
91.05
91.05
12,983,205
Aug 3, 2026
93.10
93.19
83.18
84.32
84.32
11,686,626
Jul 31, 2026
101.55
105.59
93.15
93.43
93.43
12,262,304
Jul 30, 2026
99.98
102.99
89.66
89.81
89.81
11,101,147
Jul 29, 2026
102.23
104.38
95.08
100.28
100.28
12,053,480
Jul 28, 2026
106.29
113.55
101.61
102.61
102.61
10,537,502
Jul 27, 2026
105.00
110.60
100.03
109.30
109.30
10,563,725
Jul 24, 2026
104.50
109.33
102.65
104.30
104.30
10,477,712
Jul 23, 2026
118.44
118.58
105.96
107.29
107.29
10,948,232
Jul 22, 2026
120.90
124.99
113.48
115.20
115.20
14,847,971
Jul 21, 2026
112.50
124.32
94.78
123.30
123.30
21,189,172
Jul 20, 2026
119.48
123.00
106.13
108.80
108.80
15,556,901
Jul 17, 2026
127.47
130.00
113.48
114.26
114.26
10,947,861
Jul 16, 2026
143.56
148.79
125.30
127.75
127.75
13,044,231
Jul 15, 2026
157.74
161.98
142.42
144.88
144.88
8,532,823
Jul 14, 2026
155.52
158.82
145.50
154.50
154.50
9,951,657
Jul 13, 2026
166.53
177.21
152.44
154.31
154.31
14,762,884
Jul 10, 2026
199.83
204.69
173.00
173.01
173.01
16,482,847
Jul 9, 2026
183.50
198.00
180.50
196.90
196.90
14,847,297
Jul 8, 2026
185.50
188.89
173.00
174.80
174.80
12,520,289
Jul 7, 2026
184.00
186.62
174.45
182.00
182.00
11,660,086
Jul 6, 2026
190.50
194.90
173.33
180.55
180.55
13,393,820
Jul 3, 2026
199.51
203.50
185.36
188.29
188.29
16,625,699
Jul 2, 2026
224.26
233.26
196.12
203.97
203.97
24,173,341
Jul 1, 2026
213.00
247.00
210.46
238.56
238.56
17,972,829
Jun 30, 2026
190.00
220.01
182.00
214.42
214.42
20,068,815
Jun 29, 2026
184.14
194.33
179.17
194.33
194.33
22,318,495
Jun 26, 2026
152.50
165.98
148.10
161.94
161.94
12,495,746
Jun 25, 2026
142.92
156.99
142.92
153.66
153.66
14,711,951
Jun 24, 2026
124.44
141.90
123.04
141.90
141.90
11,714,151
Jun 23, 2026
128.93
134.70
122.00
124.93
124.93
11,000,269
Jun 22, 2026
129.20
130.88
122.98
128.54
128.54
14,100,446
Jun 18, 2026
121.03
130.30
119.00
124.37
124.37
16,327,609
Jun 17, 2026
108.70
121.99
107.60
121.71
121.71
16,173,183
Jun 16, 2026
111.60
113.43
109.00
110.94
110.94
10,922,388
Jun 15, 2026
106.85
115.20
98.00
111.80
111.80
19,041,784
Jun 12, 2026
107.53
119.46
103.00
104.10
104.10
24,543,240
Jun 11, 2026
90.07
103.00
90.07
99.55
99.55
13,887,438
Jun 10, 2026
91.08
95.63
88.60
90.41
90.41
10,845,657
Jun 9, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
83.90
93.98
81.26
93.06
93.06
11,347,721
Jun 8, 2026
83.00
85.17
80.16
81.96
81.77
5,308,826
Jun 5, 2026
86.73
92.25
84.70
87.30
87.10
7,814,969
Jun 4, 2026
84.01
90.36
84.01
89.00
88.80
8,026,651
Jun 3, 2026
79.33
89.68
79.33
86.10
85.91
10,815,269
Jun 2, 2026
82.30
82.30
78.09
79.43
79.25
5,972,371
Jun 1, 2026
84.66
85.72
80.61
80.85
80.67
5,612,789
May 29, 2026
91.05
91.87
83.50
85.47
85.28
9,861,744
May 28, 2026
89.08
92.00
87.13
91.15
90.94
6,489,561
May 27, 2026
95.07
95.88
89.20
89.74
89.54
7,080,302
May 26, 2026
95.45
96.49
89.12
93.09
92.88
9,285,743
May 25, 2026
93.93
98.58
92.00
96.42
96.20
9,518,625
May 22, 2026
96.00
96.30
91.51
94.65
94.44
10,171,670
May 21, 2026
110.00
111.00
93.00
93.98
93.77
16,821,223
May 20, 2026
101.10
110.00
101.10
107.38
107.14
12,862,763
May 19, 2026
95.00
100.00
93.01
99.85
99.62
10,764,125
May 18, 2026
97.00
102.80
95.10
96.10
95.88
11,926,180
May 15, 2026
95.43
100.10
90.61
96.31
96.09
12,753,610
May 14, 2026
95.00
99.13
92.60
96.13
95.91
12,969,137
May 13, 2026
89.95
97.10
89.95
95.50
95.28
9,814,006
May 12, 2026
94.00
94.12
89.62
92.36
92.15
9,031,640
May 11, 2026
87.00
97.36
83.38
94.70
94.49
15,840,329
May 8, 2026
82.48
84.87
80.86
83.56
83.37
7,643,883
May 7, 2026
81.20
85.49
79.88
83.69
83.50
10,648,402
May 6, 2026
73.88
83.88
73.88
81.41
81.23
15,915,186
Apr 30, 2026
70.50
71.82
69.28
71.28
71.12
6,550,198
Apr 29, 2026
68.16
70.99
66.71
70.01
69.85
8,050,818
Apr 28, 2026
70.90
71.97
67.90
68.53
68.38
9,623,598
Apr 27, 2026
78.93
78.93
70.38
70.39
70.23
16,776,343
Apr 24, 2026
80.65
83.27
78.89
82.71
82.52
6,330,479
Apr 23, 2026
83.80
85.08
81.30
81.97
81.78
7,855,249
Apr 22, 2026
78.97
84.29
77.00
83.72
83.53
9,220,428
Apr 21, 2026
77.30
79.80
74.82
79.33
79.15
8,329,119
Apr 20, 2026
76.49
77.43
74.71
76.50
76.33
5,996,085
Apr 17, 2026
74.37
76.10
73.50
75.48
75.31
4,704,684
Apr 16, 2026
72.80
75.10
71.88
74.37
74.20
5,049,749
Apr 15, 2026
76.00
77.15
72.38
72.87
72.71
5,680,653
Apr 14, 2026
74.00
76.00
73.88
75.32
75.15
6,356,257
Apr 13, 2026
73.07
75.49
72.50
72.69
72.53
5,339,823
Apr 10, 2026
75.49
76.49
73.91
74.05
73.88
5,079,136
Apr 9, 2026
73.75
75.50
73.01
74.38
74.21
4,613,665
Apr 8, 2026
73.00
75.24
72.01
75.16
74.99
6,603,209
Apr 7, 2026
67.90
71.38
67.90
69.41
69.25
4,132,666
Apr 3, 2026
68.30
68.50
66.70
67.68
67.53
3,722,983
Apr 2, 2026
70.01
70.93
66.80
67.00
66.85
5,260,039
Apr 1, 2026
69.64
70.72
68.58
70.43
70.27
4,837,843
Mar 31, 2026
69.28
69.97
67.30
67.35
67.20
3,756,612
Mar 30, 2026
68.95
70.66
68.52
69.86
69.70
3,746,238
Mar 27, 2026
70.65
71.38
68.33
70.85
70.69
4,658,185
Mar 26, 2026
71.50
72.10
70.15
70.50
70.34
3,452,748
Mar 25, 2026
72.03
74.30
70.70
72.27
72.11
5,238,516
Mar 24, 2026
71.53
71.88
68.01
71.60
71.44
5,763,281
Mar 23, 2026
72.90
74.37
69.62
70.20
70.04
4,694,754
Mar 20, 2026
75.00
78.80
74.89
74.89
74.72
4,772,549
Mar 19, 2026
77.03
78.30
75.15
75.60
75.43
4,858,633
Mar 18, 2026
76.50
79.90
76.50
79.42
79.24
4,810,332
Mar 17, 2026
80.30
80.30
75.70
75.72
75.55
3,364,599
Mar 16, 2026
76.87
80.45
75.36
79.20
79.02
5,247,713
Mar 13, 2026
77.00
78.98
76.08
76.17
76.00
3,993,986
Mar 12, 2026
78.45
79.98
76.69
78.00
77.82
3,955,849
Mar 11, 2026
83.00
83.15
78.90
79.00
78.82
5,771,553
Mar 10, 2026
81.50
83.00
80.10
82.65
82.46
4,233,187
Mar 9, 2026
77.00
80.00
75.36
79.40
79.22
5,541,424
Mar 6, 2026
80.51
83.48
80.51
82.50
82.31
3,350,478
Mar 5, 2026
84.70
85.21
80.76
81.73
81.55
5,017,798
Mar 4, 2026
79.53
83.96
79.50
81.87
81.69
5,444,188
Mar 3, 2026
87.47
89.77
78.85
79.50
79.32
8,249,926
Mar 2, 2026
91.65
93.60
87.58
87.70
87.50
6,197,563
Feb 27, 2026
91.17
94.66
89.55
93.68
93.47
5,512,285
Feb 26, 2026
89.00
93.88
87.33
93.81
93.60
8,257,258
Feb 25, 2026
85.80
89.30
83.08
87.86
87.66
6,917,268
Feb 24, 2026
85.57
87.30
82.00
85.46
85.27
5,111,420
Feb 13, 2026
83.90
86.50
82.60
84.15
83.96
5,484,351
Feb 12, 2026
84.99
85.76
83.21
83.86
83.67
4,626,686
Feb 11, 2026
85.94
86.14
82.30
82.96
82.77
6,739,572
Feb 10, 2026
89.20
90.20
85.00
86.12
85.93
6,431,232
Feb 9, 2026
89.00
90.10
86.78
89.98
89.78
7,335,327
Feb 6, 2026
88.00
90.20
86.50
86.64
86.44
5,883,562
Feb 5, 2026
88.00
91.85
87.51
90.26
90.06
5,818,899
Feb 4, 2026
92.50
93.64
89.01
92.70
92.49
6,639,148
Feb 3, 2026
92.99
95.85
89.81
95.00
94.79
7,800,722
Feb 2, 2026
94.59
95.99
89.68
89.83
89.63
7,921,881
Jan 30, 2026
98.48
101.97
95.58
98.32
98.10
9,171,561
Jan 29, 2026
108.00
108.46
97.42
99.47
99.25
11,204,221
Jan 28, 2026
99.00
108.97
97.15
106.78
106.54
11,428,766
Jan 27, 2026
89.00
103.00
88.02
100.89
100.66
13,145,196
Jan 26, 2026
88.65
91.00
84.00
90.05
89.85
9,157,023
Jan 23, 2026
88.88
89.99
84.51
88.60
88.40
9,584,185
Jan 22, 2026
89.26
92.23
86.80
91.00
90.79
10,833,265
Jan 21, 2026
85.62
89.85
85.52
87.09
86.89
10,803,517
Jan 20, 2026
79.20
91.99
79.20
86.58
86.38
15,982,512
Jan 19, 2026
80.00
82.80
78.53
80.17
79.99
9,530,439
Jan 16, 2026
74.28
81.00
73.60
79.95
79.77
13,221,433
Jan 15, 2026
69.50
74.00
68.99
73.39
73.22
7,388,662
Jan 14, 2026
71.29
73.58
70.45
70.91
70.75
7,423,192
Jan 13, 2026
76.50
76.50
70.28
71.29
71.13
10,374,502
Jan 12, 2026
80.07
80.55
76.16
76.94
76.77
11,930,336
Jan 9, 2026
79.11
81.90
78.30
80.08
79.90
7,986,273
Jan 8, 2026
79.52
82.18
77.70
82.02
81.83
12,639,562
Jan 7, 2026
79.00
83.60
75.93
82.00
81.81
18,772,603
Jan 6, 2026
74.02
77.19
72.50
73.91
73.74
10,833,778
Jan 5, 2026
71.65
76.30
71.63
74.56
74.39
11,220,021
Dec 31, 2025
76.66
76.66
69.72
70.03
69.87
8,671,301
Dec 30, 2025
68.56
75.70
68.56
73.31
73.14
10,686,978
Dec 29, 2025
69.18
71.12
68.43
69.58
69.42
5,827,011
Dec 26, 2025
70.60
74.30
69.80
70.43
70.27
8,283,230
Dec 25, 2025
71.70
73.49
70.18
71.99
71.83
7,743,046
Dec 24, 2025
70.91
75.40
69.85
72.28
72.12
13,729,995
Dec 23, 2025
66.12
71.71
64.94
70.64
70.48
13,979,178
Dec 22, 2025
61.66
68.57
61.66
66.19
66.04
15,007,698
Dec 19, 2025
69.51
69.64
61.00
61.29
61.15
15,527,095
Dec 18, 2025
64.12
70.90
63.00
67.07
66.92
13,929,061
Dec 17, 2025
61.22
63.97
59.82
62.86
62.72
8,082,814
Dec 16, 2025
64.00
64.80
59.14
61.57
61.43
12,800,572
Dec 15, 2025
64.00
69.18
64.00
66.88
66.73
10,665,524
Dec 12, 2025
63.06
67.40
61.52
66.47
66.32
12,690,611
Dec 11, 2025
68.00
68.37
63.48
63.90
63.76
9,875,129
Dec 10, 2025
65.41
65.79
61.95
64.79
64.64
9,267,784
Dec 9, 2025
66.66
68.68
65.20
65.56
65.41
11,587,286
Dec 8, 2025
62.09
70.48
61.71
67.62
67.47
16,384,814
Dec 5, 2025
62.28
62.97
60.56
62.20
62.06
7,052,518
Dec 4, 2025
62.48
63.52
60.97
62.00
61.86
7,405,978
Dec 3, 2025
64.17
64.17
61.58
61.87
61.73
6,617,143
Dec 2, 2025
65.58
66.54
63.88
64.17
64.03
7,640,477
Dec 1, 2025
69.07
69.59
65.23
66.00
65.85
11,058,180
Nov 28, 2025
66.06
72.00
65.16
68.62
68.47
15,992,087
Nov 27, 2025
69.21
69.79
65.00
66.04
65.89
10,468,413
Nov 26, 2025
69.32
70.48
67.21
67.95
67.80
14,481,893
Nov 25, 2025
67.00
73.00
65.20
71.45
71.29
16,641,335
Nov 24, 2025
60.00
65.59
59.38
63.37
63.23
12,385,309
Nov 21, 2025
61.30
63.37
58.00
59.29
59.16
12,906,887
Nov 20, 2025
72.50
72.68
65.70
66.33
66.18
12,479,873
Nov 19, 2025
70.17
73.90
70.00
70.56
70.40
12,529,169
Nov 18, 2025
75.29
75.70
69.75
70.41
70.25
13,953,632
Nov 17, 2025
72.50
77.70
71.08
75.00
74.83
20,572,695
Nov 14, 2025
73.51
73.98
69.18
70.38
70.22
18,202,405
Nov 13, 2025
71.70
84.66
70.20
78.20
78.02
27,435,676
Nov 12, 2025
70.38
74.06
66.66
71.87
71.71
26,748,001
Nov 11, 2025
71.00
73.43
69.00
73.43
73.26
22,688,460
Nov 10, 2025
59.00
61.19
59.00
61.19
61.05
11,473,582
Nov 7, 2025
49.00
50.99
47.90
50.99
50.87
9,448,705
Nov 6, 2025
49.10
50.07
47.45
49.27
49.16
8,650,173
Nov 5, 2025
45.84
48.61
45.84
48.08
47.97
8,621,121
Nov 4, 2025
51.77
52.50
49.80
49.90
49.79
6,661,156
Nov 3, 2025
51.80
51.80
48.80
51.24
51.12
9,633,344
