Thinkon Semiconductor Jinzhou
神工股份 SH688233 Forward-adjusted STAR
87.92
-5.03
(-5.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
93.90
High
93.90
Low
87.80
Prev close
92.95
Amplitude
6.56%
Volume
474.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
95.51
MA10
98.81
MA20
96.37
MA60
110.88
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 93.90 | 93.90 | 87.80 | 87.92 | 474M |
| 2 | 2026-09-29 | 93.43 | 93.80 | 91.06 | 92.95 | 413M |
| 3 | 2026-09-28 | 100.04 | 100.05 | 92.11 | 93.24 | 584M |
| 4 | 2026-09-24 | 102.80 | 106.22 | 100.11 | 100.36 | 640M |
| 5 | 2026-09-23 | 102.20 | 103.88 | 101.51 | 103.08 | 471M |
| 6 | 2026-09-22 | 105.99 | 106.88 | 100.90 | 102.00 | 775M |
| 7 | 2026-09-21 | 105.68 | 106.99 | 102.80 | 104.05 | 764M |
| 8 | 2026-09-18 | 103.11 | 105.50 | 100.89 | 103.82 | 1B |
| 9 | 2026-09-17 | 99.79 | 103.99 | 99.20 | 100.18 | 873M |
| 10 | 2026-09-16 | 92.11 | 100.78 | 92.11 | 100.50 | 1B |
| 11 | 2026-09-15 | 90.91 | 95.00 | 89.83 | 92.67 | 599M |
| 12 | 2026-09-14 | 89.00 | 92.16 | 87.00 | 90.82 | 465M |
52W
Data range
33.40
25.5%
247.00
High/low over the last 250 trading days, and where the price sits.
← Stocks