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
2023-12-29 34.33 35.69 34.10 35.29 1.5M
2023-12-28 33.49 35.00 33.00 34.33 1.5M
2023-12-27 33.26 33.85 32.84 33.50 1.2M
2023-12-26 33.86 34.33 32.73 32.90 1.2M
2023-12-25 33.35 34.75 33.34 34.01 0.9M
2023-12-22 35.22 35.22 33.80 33.96 1.2M
2023-12-21 34.27 35.52 34.00 34.87 1.1M
2023-12-20 35.09 35.27 34.42 34.52 0.9M
2023-12-19 33.79 35.49 33.70 35.00 1.4M
2023-12-18 34.57 34.80 33.77 33.86 1.2M
2023-12-15 35.53 35.54 34.66 34.91 1.3M
2023-12-14 34.60 36.08 34.31 35.53 2.9M
2023-12-13 34.95 34.99 34.00 34.30 1.1M
2023-12-12 35.14 35.58 34.67 34.76 1.2M
2023-12-11 34.59 35.46 33.94 35.18 1.4M
2023-12-08 34.80 35.70 34.78 34.88 1.6M
2023-12-07 35.01 35.50 34.74 34.86 1.1M
2023-12-06 34.73 35.55 34.50 35.01 1.9M
2023-12-05 36.36 36.90 34.50 34.97 2.3M
2023-12-04 38.05 38.11 36.19 36.35 2.5M
2023-12-01 37.49 38.65 36.83 38.50 1.8M
2023-11-30 38.51 38.51 37.38 37.71 2.1M
2023-11-29 37.06 39.38 36.80 38.69 4.6M
2023-11-28 35.23 37.08 34.56 36.88 3.4M
2023-11-27 34.84 35.49 34.57 35.23 2.1M
2023-11-24 36.66 36.82 34.71 34.87 2.9M
2023-11-23 36.63 37.21 35.67 37.09 2.5M
2023-11-22 38.30 38.80 36.87 36.88 4.9M
2023-11-21 38.09 39.69 36.66 38.93 7.2M
2023-11-20 39.40 39.98 37.68 38.05 11.5M
2023-11-17 34.04 37.19 33.90 35.88 5.1M
2023-11-16 33.52 34.41 33.52 34.15 2.3M
2023-11-15 34.70 34.90 33.81 33.96 2.3M
2023-11-14 33.86 34.88 33.45 34.58 2.4M
2023-11-13 33.94 34.39 33.17 33.74 3.1M
2023-11-10 34.10 36.00 33.76 33.76 4.2M
2023-11-09 33.07 34.86 32.98 34.42 4.9M
2023-11-08 32.23 33.62 31.92 33.05 3.7M
2023-11-07 32.23 32.58 31.91 32.19 1.5M
2023-11-06 31.99 32.67 31.77 32.35 2.0M
2023-11-03 30.65 32.00 30.65 31.78 2.2M
2023-11-02 31.39 31.39 30.46 30.57 1.2M
2023-11-01 31.57 31.68 31.02 31.04 1.2M
2023-10-31 31.68 31.72 31.01 31.50 1.7M
2023-10-30 29.66 31.57 29.30 31.42 2.6M
2023-10-27 29.94 30.25 29.63 30.12 1.9M
2023-10-26 29.58 30.27 29.01 30.10 1.2M
2023-10-25 30.01 30.40 29.30 30.00 1.3M
2023-10-24 28.33 30.50 27.60 29.88 2.3M
2023-10-23 29.01 29.26 27.66 27.96 1.1M
2023-10-20 29.63 30.13 28.90 29.01 1.2M
2023-10-19 29.32 30.78 28.64 29.80 1.8M
2023-10-18 30.22 30.36 29.32 29.32 1.0M
2023-10-17 30.00 30.20 29.33 30.08 1.2M
2023-10-16 31.15 31.24 29.68 29.85 1.6M
2023-10-13 31.41 31.53 30.92 31.06 1.1M
2023-10-12 31.14 31.59 30.60 31.34 1.8M
2023-10-11 30.16 31.38 30.00 31.10 1.7M
2023-10-10 30.09 30.86 30.09 30.35 1.1M
2023-10-09 30.25 30.65 29.90 30.05 1.3M
2023-09-28 29.73 30.85 29.73 30.47 1.4M
2023-09-27 30.00 30.65 29.70 29.90 1.3M
2023-09-26 30.33 30.73 29.89 29.93 1.3M
2023-09-25 30.81 31.20 30.29 30.58 2.0M
2023-09-22 30.73 31.09 29.80 30.91 2.4M
2023-09-21 31.08 31.08 30.38 30.66 1.5M
2023-09-20 31.65 31.98 30.81 31.01 2.4M
2023-09-19 31.32 32.40 30.90 31.77 2.3M
2023-09-18 31.68 31.89 31.07 31.46 2.7M
2023-09-15 30.87 33.10 30.65 32.00 3.9M
2023-09-14 31.38 31.38 30.28 30.95 2.1M
2023-09-13 31.55 31.72 30.50 30.92 2.5M
2023-09-12 31.15 31.88 30.96 31.45 5.6M
2023-09-11 32.23 32.24 30.86 31.00 6.0M
2023-09-08 30.17 33.09 30.17 32.38 4.4M
2023-09-07 32.05 32.05 30.45 30.54 3.0M
2023-09-06 30.31 32.25 30.09 32.12 4.4M
2023-09-05 30.00 30.99 30.00 30.42 2.1M
2023-09-04 30.20 30.50 29.50 30.11 1.9M
2023-09-01 30.53 30.99 29.80 30.21 2.1M
2023-08-31 29.68 31.08 29.31 30.54 4.0M
2023-08-30 27.99 30.19 27.99 29.85 4.6M
2023-08-29 25.85 27.96 25.75 27.86 4.6M
2023-08-28 29.00 29.50 25.40 25.75 6.2M
2023-08-25 28.89 28.96 27.70 27.90 2.4M
2023-08-24 28.85 29.60 28.38 28.90 1.8M
2023-08-23 29.83 29.85 28.90 28.92 1.3M
2023-08-22 29.78 30.04 28.65 29.85 2.4M
2023-08-21 30.54 30.76 29.59 29.65 1.4M
2023-08-18 31.29 31.31 30.54 30.54 2.2M
2023-08-17 30.07 30.78 29.80 30.46 1.7M
2023-08-16 30.50 31.00 30.06 30.07 1.3M
2023-08-15 30.95 31.14 30.31 30.54 1.3M
2023-08-14 30.51 31.00 30.31 30.92 1.2M
2023-08-11 32.07 32.11 30.86 30.86 1.7M
2023-08-10 31.14 31.90 31.13 31.62 0.8M
2023-08-09 31.35 31.77 31.18 31.50 1.0M
2023-08-08 32.00 32.09 31.46 31.64 1.5M
2023-08-07 32.60 32.94 31.72 31.90 2.3M
2023-08-04 32.70 33.05 32.40 32.47 1.5M
2023-08-03 33.02 33.10 32.11 32.60 2.5M
2023-08-02 32.68 33.18 32.62 33.11 1.4M
2023-08-01 33.31 33.39 32.65 32.83 1.6M
2023-07-31 33.39 33.48 32.97 33.26 1.7M
2023-07-28 32.76 33.36 32.48 33.15 1.9M
2023-07-27 33.83 33.83 32.38 32.61 2.6M
2023-07-26 34.35 34.39 33.60 33.82 1.9M
2023-07-25 34.69 34.95 34.20 34.42 2.3M
2023-07-24 34.74 35.06 34.12 34.25 1.6M
2023-07-21 35.34 35.85 34.38 35.02 2.1M
2023-07-20 36.38 36.85 35.08 35.16 2.9M
2023-07-19 36.80 37.60 36.40 36.48 2.4M
2023-07-18 36.99 38.50 36.60 37.02 4.4M
2023-07-17 37.85 38.71 36.00 36.99 6.1M
2023-07-14 34.63 38.90 34.50 38.33 9.4M
2023-07-13 32.63 34.49 32.53 34.39 4.1M
2023-07-12 33.21 33.40 32.58 32.63 1.7M
2023-07-11 32.44 33.66 32.22 33.38 2.4M
2023-07-10 32.22 32.79 32.00 32.21 1.5M
2023-07-07 32.72 32.75 31.96 32.23 1.7M
2023-07-06 32.86 33.32 32.46 32.93 1.4M
2023-07-05 33.02 33.42 32.54 32.70 2.2M
2023-07-04 32.08 33.15 31.54 33.00 2.9M
2023-07-03 31.82 32.37 31.66 31.85 1.9M
2023-06-30 30.79 31.85 30.70 31.58 1.7M
2023-06-29 30.70 31.40 30.52 30.95 2.0M
2023-06-28 31.30 31.30 30.03 30.65 2.4M
2023-06-27 31.14 31.52 30.81 31.11 2.0M
2023-06-26 32.55 32.60 30.65 31.05 4.2M
2023-06-21 34.33 34.34 32.58 32.60 4.0M
2023-06-20 34.75 35.29 34.30 34.34 2.7M
2023-06-19 33.98 35.18 33.60 34.97 3.1M
2023-06-16 34.63 34.88 33.80 33.94 4.0M
2023-06-15 35.19 35.20 34.48 34.61 1.8M
2023-06-14 35.82 35.82 34.65 35.12 2.1M
2023-06-13 34.65 35.61 34.20 35.53 2.3M
2023-06-12 34.70 35.33 34.56 34.66 1.5M
2023-06-09 34.70 35.05 33.80 34.90 2.4M
2023-06-08 36.34 36.35 34.50 34.69 2.3M
2023-06-07 35.63 36.65 35.49 36.41 1.7M
2023-06-06 37.10 37.47 35.46 35.63 2.3M
2023-06-05 37.48 38.10 37.28 37.47 1.7M
2023-06-02 37.06 37.70 36.30 37.28 2.0M
2023-06-01 37.70 37.73 36.80 36.81 2.8M
2023-05-31 37.71 37.99 37.10 37.70 1.9M
2023-05-30 37.21 37.97 36.83 37.90 2.2M
2023-05-29 37.48 38.47 36.96 37.59 2.7M
2023-05-26 37.20 39.50 37.16 37.62 4.5M
2023-05-25 36.20 37.32 35.87 37.08 3.5M
2023-05-24 35.31 36.88 34.81 36.11 2.8M
2023-05-23 35.42 35.92 34.71 35.31 2.4M
2023-05-22 35.89 36.98 35.20 35.42 3.3M
2023-05-19 33.99 36.30 33.80 35.77 4.6M
2023-05-18 33.67 34.23 33.49 33.73 3.6M
2023-05-17 33.60 34.28 33.10 33.43 3.1M
2023-05-16 33.39 34.04 33.01 33.63 2.7M
2023-05-15 33.08 33.45 32.53 33.40 2.4M
2023-05-12 34.00 34.25 32.78 32.92 2.6M
2023-05-11 34.90 35.27 33.66 33.74 3.0M
2023-05-10 35.89 35.89 34.21 34.96 3.0M
2023-05-09 36.63 37.28 35.69 35.70 2.3M
2023-05-08 37.70 37.99 36.03 36.42 3.8M
2023-05-05 38.10 38.58 37.46 37.70 2.4M
2023-05-04 39.94 40.40 38.00 38.10 2.7M
2023-04-28 38.02 40.17 38.02 39.95 3.5M
2023-04-27 39.23 40.49 37.87 38.10 3.9M
2023-04-26 39.40 40.72 39.00 39.85 3.8M
2023-04-25 42.51 42.51 39.01 39.73 8.6M
2023-04-24 51.00 51.00 45.18 45.18 9.2M
2023-04-21 57.34 58.65 55.27 56.48 7.0M
2023-04-20 55.08 59.16 54.65 57.81 8.6M
2023-04-19 52.37 57.66 51.59 55.53 9.9M
2023-04-18 53.30 53.59 51.25 52.35 4.0M
2023-04-17 53.48 55.00 52.51 53.76 5.6M
2023-04-14 50.35 53.95 49.25 53.45 7.1M
2023-04-13 51.95 52.38 49.51 49.75 5.3M
2023-04-12 51.63 52.88 51.00 52.40 4.3M
2023-04-11 51.42 52.41 50.56 51.63 3.6M
2023-04-10 53.61 54.13 50.77 51.05 5.8M
2023-04-07 55.00 55.52 53.40 53.95 5.1M
2023-04-06 52.60 57.24 52.30 55.00 6.5M
2023-04-04 53.88 56.50 53.43 53.60 6.5M
2023-04-03 53.50 55.48 51.98 53.86 6.9M
2023-03-31 51.87 53.00 50.98 52.48 3.7M
2023-03-30 52.00 52.26 50.23 51.90 5.5M
2023-03-29 46.99 54.98 46.81 52.35 7.8M
2023-03-28 48.58 48.58 47.07 47.16 2.3M
2023-03-27 48.96 49.21 47.81 48.59 3.3M
2023-03-24 50.85 51.22 48.70 49.17 4.3M
2023-03-23 49.31 50.88 48.43 50.81 5.3M
2023-03-22 50.00 50.68 48.41 49.46 3.1M
2023-03-21 49.11 50.18 48.80 49.73 3.8M
2023-03-20 46.45 50.50 45.17 49.80 7.9M
2023-03-17 46.66 47.90 45.80 46.70 5.1M
2023-03-16 47.23 47.89 46.15 46.66 6.0M
2023-03-15 49.38 50.99 48.48 49.25 6.0M
2023-03-14 46.43 50.11 46.00 49.10 6.6M
2023-03-13 46.50 47.46 45.60 46.65 4.3M
2023-03-10 45.25 48.78 45.00 46.48 6.7M
2023-03-09 42.81 45.39 42.76 45.15 5.3M
2023-03-08 41.88 42.85 41.66 42.76 1.1M
2023-03-07 43.36 43.64 41.88 41.88 1.5M
2023-03-06 43.36 43.95 42.69 43.36 1.5M
2023-03-03 42.90 43.42 42.50 43.35 1.9M
2023-03-02 42.67 43.33 42.25 42.34 1.1M
2023-03-01 42.10 42.79 41.92 42.67 1.2M
2023-02-28 42.20 42.74 41.48 42.10 1.5M
2023-02-27 42.65 43.04 42.08 42.24 1.0M
2023-02-24 43.17 43.69 42.82 43.07 1.1M
2023-02-23 43.45 43.65 42.77 43.00 1.0M
2023-02-22 43.26 43.70 42.88 43.29 0.9M
2023-02-21 43.56 44.70 43.00 43.39 1.7M
2023-02-20 43.40 43.72 42.43 43.72 1.8M
2023-02-17 44.50 44.92 43.40 43.40 1.6M
2023-02-16 46.21 46.67 43.97 44.39 2.4M
2023-02-15 45.49 46.46 45.12 46.28 1.9M
2023-02-14 45.50 46.25 45.00 45.38 1.2M
2023-02-13 45.81 46.18 45.18 45.52 1.5M
2023-02-10 46.76 47.23 45.60 45.76 1.9M
2023-02-09 44.28 47.40 43.74 46.98 3.3M
2023-02-08 45.17 45.99 44.11 44.44 1.6M
2023-02-07 45.05 45.35 44.66 45.16 0.9M
2023-02-06 45.19 45.70 44.33 45.10 1.3M
2023-02-03 45.18 46.29 44.58 45.31 1.3M
2023-02-02 45.30 46.47 45.30 45.58 1.9M
2023-02-01 44.49 45.69 44.23 45.30 1.8M
2023-01-31 45.15 45.34 44.02 44.22 1.4M
2023-01-30 45.83 45.89 44.89 45.13 1.5M
2023-01-20 45.50 45.81 44.71 45.13 1.0M
2023-01-19 44.02 45.41 43.92 45.37 1.1M
2023-01-18 44.53 44.83 44.07 44.26 0.7M
2023-01-17 44.16 45.28 43.76 44.44 1.5M
2023-01-16 42.48 44.29 42.43 43.78 1.4M
2023-01-13 43.31 43.69 42.00 42.56 1.1M
2023-01-12 43.63 43.95 43.01 43.31 0.7M
2023-01-11 43.38 44.59 43.10 43.63 1.5M
2023-01-10 42.81 44.43 42.76 43.38 1.4M
2023-01-09 43.40 44.24 42.60 42.76 1.6M
2023-01-06 42.81 44.15 42.48 43.33 1.4M
2023-01-05 42.68 42.94 42.13 42.81 0.9M
2023-01-04 42.07 42.85 41.54 42.73 1.2M
2023-01-03 40.76 42.07 40.60 41.94 1.1M