Thinkon Semiconductor Jinzhou

688233
🏛️ china →
45.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.40 88.51 83.45 88.20 2.8M
2021-12-30 80.01 85.42 79.77 84.45 2.7M
2021-12-29 82.02 83.44 79.51 80.66 2.9M
2021-12-28 84.50 85.24 81.77 82.80 2.5M
2021-12-27 86.00 87.87 84.18 85.88 1.4M
2021-12-24 85.85 87.49 82.80 86.52 2.2M
2021-12-23 88.83 88.83 85.75 85.80 1.4M
2021-12-22 90.85 92.00 88.18 88.33 1.7M
2021-12-21 89.27 91.44 85.52 90.46 2.3M
2021-12-20 89.87 93.98 89.00 89.01 2.1M
2021-12-17 94.56 95.45 88.00 90.60 3.5M
2021-12-16 91.00 97.55 91.00 95.45 3.0M
2021-12-15 93.21 94.48 90.90 91.20 1.7M
2021-12-14 90.58 95.85 89.10 93.88 2.4M
2021-12-13 91.50 92.38 88.00 90.56 1.8M
2021-12-10 89.50 91.80 89.00 91.03 1.6M
2021-12-09 90.10 91.97 88.56 90.57 1.8M
2021-12-08 88.00 90.89 87.00 90.00 2.8M
2021-12-07 91.00 91.77 83.88 85.95 3.9M
2021-12-06 93.89 95.14 89.51 90.65 2.8M
2021-12-03 94.08 95.90 93.20 94.16 2.9M
2021-12-02 96.19 98.78 93.60 94.08 3.0M
2021-12-01 100.01 101.78 95.46 97.55 3.5M
2021-11-30 94.00 104.80 92.03 98.88 6.6M
2021-11-29 90.25 94.38 88.26 92.93 4.5M
2021-11-26 89.84 90.86 87.69 89.20 3.7M
2021-11-25 92.98 93.67 88.29 89.88 4.5M
2021-11-24 93.66 99.02 92.01 92.10 5.8M
2021-11-23 97.38 98.88 93.66 93.66 7.1M
2021-11-22 79.00 94.32 78.66 94.32 9.6M
2021-11-19 78.21 80.74 78.19 78.60 3.1M
2021-11-18 79.65 81.79 78.37 78.88 4.1M
2021-11-17 78.38 80.14 77.95 79.00 4.2M
2021-11-16 82.00 82.00 78.23 78.38 4.3M
2021-11-15 89.80 90.66 81.50 81.50 6.1M
2021-11-12 90.98 91.87 89.33 90.55 6.2M
2021-11-11 78.00 92.94 78.00 90.09 10.8M
2021-11-10 75.45 78.54 74.62 77.45 3.7M
2021-11-09 69.68 77.20 69.41 75.45 5.0M
2021-11-08 69.10 71.30 68.93 69.30 2.1M
2021-11-05 71.35 74.30 69.80 69.92 2.7M
2021-11-04 68.10 71.49 68.10 71.19 3.1M
2021-11-03 67.87 68.84 66.38 68.10 2.2M
2021-11-02 68.10 70.00 66.35 67.09 3.7M
2021-11-01 67.34 69.88 66.50 67.80 3.2M
2021-10-29 66.60 68.50 65.73 67.43 3.2M
2021-10-28 69.30 71.28 65.70 66.00 3.9M
2021-10-27 72.46 73.69 68.83 69.98 4.7M
2021-10-26 78.00 81.47 71.36 71.95 10.5M
2021-10-25 76.99 86.80 74.08 84.82 6.1M
2021-10-22 72.14 78.48 72.14 76.10 3.6M
2021-10-21 74.40 74.40 70.69 72.14 2.8M
2021-10-20 72.18 74.47 71.16 74.01 2.5M
2021-10-19 72.40 73.00 70.60 72.10 1.6M
2021-10-18 73.02 74.31 70.50 71.90 2.9M
2021-10-15 67.88 74.35 66.66 72.77 2.8M
2021-10-14 67.02 68.60 66.70 67.53 1.2M
2021-10-13 65.50 68.35 65.50 67.67 1.7M
2021-10-12 70.91 70.91 64.28 65.27 3.4M
2021-10-11 69.99 74.20 69.75 70.92 2.5M
2021-10-08 71.86 72.88 68.86 69.37 1.7M
2021-09-30 66.80 72.35 65.38 71.21 2.4M
2021-09-29 68.90 68.90 64.51 65.88 2.4M
2021-09-28 66.90 70.10 66.03 68.31 1.9M
2021-09-27 71.00 71.86 66.00 67.20 2.2M
2021-09-24 71.97 72.93 69.14 69.81 2.3M
2021-09-23 69.69 74.10 69.42 70.96 2.3M
2021-09-22 69.00 70.39 68.00 69.50 1.5M
2021-09-17 71.90 72.68 67.50 69.69 1.6M
2021-09-16 73.43 73.43 70.21 70.70 2.0M
2021-09-15 71.88 75.89 71.08 72.43 2.5M
2021-09-14 70.56 76.47 70.56 73.01 2.4M
2021-09-13 75.00 75.50 71.70 71.70 1.8M
2021-09-10 72.00 76.89 70.70 75.10 3.6M
2021-09-09 75.43 75.43 71.31 72.00 2.0M
2021-09-08 74.70 75.30 73.27 74.49 2.6M
2021-09-07 75.99 77.44 74.19 74.50 2.7M
2021-09-06 74.20 77.85 71.87 76.75 2.6M
2021-09-03 76.29 76.29 71.30 73.50 2.9M
2021-09-02 76.00 77.00 73.80 76.30 2.7M
2021-09-01 80.28 80.28 75.33 76.56 3.3M
2021-08-31 81.62 81.64 77.66 78.28 2.2M
2021-08-30 83.50 83.59 79.01 80.80 3.0M
2021-08-27 82.70 85.38 81.40 83.91 3.7M
2021-08-26 86.76 86.76 82.21 82.70 3.4M
2021-08-25 84.34 89.98 84.00 87.12 4.7M
2021-08-24 84.00 88.00 77.61 84.45 10.7M
2021-08-23 89.09 90.69 87.00 89.54 4.1M
2021-08-20 90.49 95.28 87.85 89.02 4.2M
2021-08-19 90.73 96.80 89.61 91.03 5.1M
2021-08-18 91.33 94.97 88.00 89.95 3.4M
2021-08-17 93.32 97.90 90.00 90.88 3.5M
2021-08-16 96.32 98.18 92.50 92.80 4.3M
2021-08-13 103.74 104.99 96.71 97.99 5.9M
2021-08-12 85.90 103.08 85.26 103.08 7.9M
2021-08-11 86.16 87.90 83.08 85.90 3.4M
2021-08-10 87.48 88.88 82.11 84.31 4.7M
2021-08-09 88.00 89.78 81.00 87.10 6.7M
2021-08-06 92.55 93.87 85.50 86.84 7.3M
2021-08-05 87.10 95.68 87.10 89.00 14.4M
2021-08-04 77.77 87.43 77.01 87.43 16.7M
2021-08-03 72.86 72.86 72.86 72.86 1.9M
2021-08-02 61.14 62.36 57.53 60.72 4.6M
2021-07-30 59.00 62.30 58.50 61.80 4.9M
2021-07-29 58.20 60.45 57.51 59.63 4.1M
2021-07-28 58.73 59.38 54.63 56.88 4.8M
2021-07-27 59.01 63.50 58.20 58.59 6.9M
2021-07-26 57.45 59.48 55.60 58.77 5.5M
2021-07-23 56.65 57.89 55.60 56.39 4.1M
2021-07-22 54.00 56.41 53.50 55.89 5.5M
2021-07-21 49.80 54.49 49.37 53.56 5.3M
2021-07-20 46.99 49.51 46.80 49.30 2.4M
2021-07-19 47.35 48.44 47.00 47.45 1.8M
2021-07-16 48.32 50.48 47.69 47.90 2.8M
2021-07-15 48.50 48.74 47.07 48.33 2.4M
2021-07-14 48.26 50.04 47.88 48.56 3.5M
2021-07-13 53.06 53.06 48.01 48.27 5.3M
2021-07-12 53.00 53.66 52.00 53.06 2.8M
2021-07-09 53.60 54.41 51.68 52.96 3.3M
2021-07-08 53.80 55.30 53.18 54.50 4.1M
2021-07-07 52.00 54.02 51.02 53.64 3.4M
2021-07-06 54.50 55.60 51.47 52.65 5.6M
2021-07-05 54.89 56.68 52.73 54.21 4.7M
2021-07-02 51.48 55.49 51.11 54.14 4.9M
2021-07-01 53.54 55.00 52.00 52.10 4.2M
2021-06-30 49.06 55.66 49.06 54.00 6.7M
2021-06-29 49.00 49.80 48.08 48.56 2.2M
2021-06-28 47.79 49.87 46.70 49.05 3.1M
2021-06-25 48.61 48.80 46.00 47.10 3.8M
2021-06-24 50.97 50.97 48.05 48.28 3.4M
2021-06-23 49.90 51.50 49.71 50.85 3.9M
2021-06-22 52.55 52.76 49.68 50.58 4.1M
2021-06-21 52.60 53.49 51.50 52.14 3.8M
2021-06-18 51.70 53.50 50.00 52.03 5.0M
2021-06-17 48.58 51.85 48.39 51.14 5.4M
2021-06-16 48.20 49.91 47.11 48.18 3.2M
2021-06-15 47.49 49.20 47.45 48.61 2.7M
2021-06-11 49.00 49.99 47.68 47.76 3.2M
2021-06-10 48.38 51.61 48.38 50.08 3.4M
2021-06-09 46.87 49.27 46.87 48.45 4.0M
2021-06-08 48.10 48.80 46.50 46.89 3.4M
2021-06-07 48.20 49.88 47.00 47.29 4.8M
2021-06-04 43.93 48.18 43.93 47.06 4.9M
2021-06-03 45.89 46.57 43.77 44.20 5.2M
2021-06-02 46.46 48.38 45.70 46.29 4.3M
2021-06-01 45.52 47.52 45.52 46.30 4.5M
2021-05-31 41.99 47.66 41.99 46.60 6.6M
2021-05-28 40.96 43.33 40.21 41.99 4.9M
2021-05-27 38.44 41.33 38.35 40.56 3.6M
2021-05-26 38.90 39.30 38.22 38.26 1.7M
2021-05-25 38.58 39.10 38.18 38.90 1.5M
2021-05-24 37.87 38.57 37.38 38.57 1.2M
2021-05-21 38.79 39.18 37.68 37.90 1.3M
2021-05-20 38.44 39.13 37.81 38.57 1.5M
2021-05-19 38.55 39.50 38.18 38.18 1.7M
2021-05-18 36.70 39.13 36.33 38.54 2.0M
2021-05-17 37.30 37.97 36.65 36.75 1.2M
2021-05-14 36.61 37.39 36.30 37.26 0.9M
2021-05-13 35.58 37.31 35.28 36.58 1.7M
2021-05-12 35.38 36.00 35.01 35.80 0.7M
2021-05-11 34.97 35.76 34.65 35.44 0.9M
2021-05-10 36.20 36.22 34.65 35.10 1.7M
2021-05-07 37.66 38.08 36.09 36.22 1.6M
2021-05-06 37.60 38.15 36.89 37.70 1.2M
2021-04-30 38.15 38.15 36.37 37.66 1.8M
2021-04-29 37.41 38.68 37.41 38.18 1.6M
2021-04-28 37.49 38.66 36.80 37.34 1.7M
2021-04-27 38.27 38.36 37.00 37.49 1.1M
2021-04-26 37.00 39.65 36.92 37.70 2.9M
2021-04-23 38.00 38.35 36.98 37.19 2.2M
2021-04-22 40.49 40.49 38.00 38.40 3.7M
2021-04-21 38.67 40.95 38.67 40.68 2.2M
2021-04-20 38.99 39.47 38.62 38.80 1.3M
2021-04-19 39.27 39.50 37.72 39.18 1.6M
2021-04-16 37.02 38.55 36.70 38.01 1.1M
2021-04-15 36.21 37.18 36.01 37.02 0.8M
2021-04-14 36.00 37.38 35.76 36.77 0.8M
2021-04-13 36.30 36.97 35.89 36.00 0.6M
2021-04-12 37.67 37.67 36.05 36.30 0.7M
2021-04-09 37.53 38.63 37.35 37.71 1.1M
2021-04-08 37.56 38.15 37.30 37.53 0.7M
2021-04-07 37.26 37.99 36.40 37.63 1.2M
2021-04-06 37.28 38.61 37.01 37.37 1.7M
2021-04-02 35.28 37.27 35.26 36.91 1.6M
2021-04-01 34.79 36.16 33.80 35.25 1.2M
2021-03-31 34.41 34.99 34.14 34.90 0.4M
2021-03-30 35.00 35.41 34.34 34.97 0.4M
2021-03-29 34.83 35.72 34.54 34.68 0.6M
2021-03-26 34.80 35.67 33.98 35.00 0.6M
2021-03-25 35.38 35.42 34.58 34.72 0.4M
2021-03-24 36.30 36.30 35.27 35.40 0.5M
2021-03-23 35.49 36.36 35.49 35.90 0.6M
2021-03-22 34.75 35.70 34.70 35.54 0.6M
2021-03-19 34.50 35.29 34.34 34.86 0.4M
2021-03-18 34.97 35.90 34.61 34.75 0.6M
2021-03-17 33.87 35.22 33.87 34.91 0.8M
2021-03-16 34.39 34.81 34.10 34.40 0.7M
2021-03-15 35.72 35.72 34.00 34.30 0.7M
2021-03-12 36.82 37.26 35.59 35.97 0.7M
2021-03-11 35.58 37.90 35.31 36.80 0.8M
2021-03-10 35.87 36.91 35.35 35.38 0.6M
2021-03-09 37.86 37.86 35.59 35.59 0.8M
2021-03-08 38.04 39.25 37.79 37.86 0.5M
2021-03-05 37.03 38.28 37.03 38.06 0.6M
2021-03-04 38.46 39.44 37.70 37.74 0.8M
2021-03-03 38.02 38.70 37.78 38.12 0.7M
2021-03-02 38.86 38.90 37.85 38.30 0.6M
2021-03-01 38.48 39.57 37.78 38.18 1.2M
2021-02-26 36.51 39.00 36.51 37.50 1.1M
2021-02-25 39.48 40.17 37.49 38.15 1.8M
2021-02-24 38.49 40.40 37.51 39.18 2.3M
2021-02-23 35.63 36.88 35.50 36.48 0.6M
2021-02-22 35.62 37.17 35.62 36.36 0.8M
2021-02-19 35.29 35.93 34.51 35.67 0.9M
2021-02-18 34.55 35.75 33.55 35.30 1.3M
2021-02-10 34.00 34.40 32.75 32.95 1.0M
2021-02-09 33.38 34.60 32.71 33.80 1.0M
2021-02-08 32.80 34.80 31.30 33.36 1.7M
2021-02-05 39.89 40.65 33.65 34.27 2.8M
2021-02-04 41.48 41.80 39.50 40.38 1.1M
2021-02-03 42.90 43.40 41.05 41.48 0.9M
2021-02-02 42.30 43.50 42.13 42.84 0.7M
2021-02-01 43.26 43.81 42.13 42.38 0.9M
2021-01-29 46.30 46.84 43.59 43.81 1.1M
2021-01-28 46.00 47.14 45.22 46.22 0.9M
2021-01-27 46.03 47.50 45.57 46.64 1.1M
2021-01-26 48.01 48.88 46.53 47.26 2.0M
2021-01-25 45.10 47.88 43.60 47.80 2.4M
2021-01-22 46.11 46.69 45.00 45.49 1.4M
2021-01-21 46.78 46.91 44.73 46.12 2.4M
2021-01-20 43.70 47.77 43.70 46.09 3.2M
2021-01-19 43.50 44.44 43.19 43.20 0.9M
2021-01-18 42.13 44.14 41.50 43.93 1.2M
2021-01-15 43.02 44.70 42.20 42.38 1.4M
2021-01-14 41.85 44.38 40.76 43.48 1.4M
2021-01-13 42.10 42.50 40.50 40.94 0.9M
2021-01-12 41.71 42.59 41.40 42.00 0.8M
2021-01-11 42.63 43.75 41.58 42.03 0.9M
2021-01-08 43.78 44.70 42.33 42.63 1.0M
2021-01-07 45.54 46.38 42.55 43.78 1.9M
2021-01-06 46.35 48.20 45.55 45.63 1.6M
2021-01-05 45.40 47.10 44.80 47.03 1.9M
2021-01-04 43.72 45.49 43.51 45.40 1.3M