Skip to main content
logo
Henan Thinker Automatic Equipment Co.,Ltd. (SHA:603508)
China flag China · Delayed Price · Currency is CNY
26.58
-0.12 (-0.45%)
May 7, 2026, 3:00 PM CST

SHA:603508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202626.6826.8326.4726.49--0.79%3,462,772
May 6, 202626.2626.9826.0226.7026.702.06%10,646,700
Apr 30, 202626.1826.5125.7826.1626.16-17,259,850
Apr 29, 202624.9626.1624.9626.1626.1610.01%16,969,780
Apr 28, 202623.8024.0423.6323.7823.78-1.00%3,274,028
Apr 27, 202623.8824.0623.7824.0224.020.17%2,227,852
Apr 24, 202624.1524.3023.9223.9823.98-1.15%2,502,700
Apr 23, 202624.4824.5624.2324.2624.26-1.22%2,672,400
Apr 22, 202624.3024.5924.2824.5624.560.49%2,051,764
Apr 21, 202624.5724.6224.3024.4424.44-0.69%2,208,272
Apr 20, 202624.4624.7324.4124.6124.610.53%2,963,584
Apr 17, 202624.2824.5424.1724.4824.480.58%3,427,436
Apr 16, 202624.2824.3624.1624.3424.340.21%3,283,246
Apr 15, 202624.4524.4524.2124.2924.29-0.25%3,100,052
Apr 14, 202624.6824.7224.0424.3524.35-0.90%5,579,805
Apr 13, 202625.1625.3024.4024.5724.57-5.79%8,362,353
Apr 10, 202625.7226.1725.7226.0826.081.80%3,488,292
Apr 9, 202625.9025.9825.5925.6225.62-1.54%2,355,846
Apr 8, 202625.9126.0525.8026.0226.022.44%3,547,495
Apr 7, 202625.5325.7725.3125.4025.40-0.51%1,734,996
Apr 3, 202625.8225.9325.4925.5325.53-1.12%1,742,470
Apr 2, 202625.7325.9425.7025.8225.82-0.23%2,094,584
Apr 1, 202626.0826.1425.7225.8825.880.27%2,300,328
Mar 31, 202625.6326.1525.5825.8125.810.62%3,274,276
Mar 30, 202625.0125.8824.9125.6525.651.75%3,031,157
Mar 27, 202624.7525.2524.5025.2125.212.02%2,374,689
Mar 26, 202624.7924.9124.5924.7124.71-0.24%1,874,210
Mar 25, 202624.4224.8424.4224.7724.771.77%2,246,435
Mar 24, 202624.2124.3723.9024.3424.341.97%2,891,100
Mar 23, 202625.0025.0623.7523.8723.87-6.21%6,076,732
Mar 20, 202625.7625.9025.4225.4525.45-1.17%3,461,320
Mar 19, 202626.4226.4225.7025.7525.75-2.20%3,898,753
Mar 18, 202626.6626.7026.1826.3326.33-1.13%3,954,167
Mar 17, 202626.2527.1826.1826.6326.631.45%6,677,599
Mar 16, 202626.1826.2825.9926.2526.250.19%2,360,300
Mar 13, 202626.0026.4026.0026.2026.200.27%2,961,352
Mar 12, 202626.2626.3726.0126.1326.13-0.76%2,310,400
Mar 11, 202626.5426.5426.2626.3326.33-0.83%2,953,484
Mar 10, 202626.0926.5526.0026.5526.552.15%3,120,945
Mar 9, 202626.2226.2225.7225.9925.99-0.88%3,171,965
Mar 6, 202625.8026.2925.7826.2226.221.00%2,129,435
Mar 5, 202625.6226.0925.6225.9625.962.00%3,203,883
Mar 4, 202625.9026.0925.3225.4525.45-2.12%5,058,188
Mar 3, 202626.8226.9825.8926.0026.00-2.95%6,035,239
Mar 2, 202626.8827.0226.5526.7926.79-0.89%5,066,538
Feb 27, 202627.0127.0826.8527.0327.030.07%2,584,293
Feb 26, 202626.8527.0926.7027.0127.010.90%4,153,494
Feb 25, 202626.9726.9826.7226.7726.77-0.34%3,929,031
Feb 24, 202626.7626.9026.5826.8626.861.21%3,301,077
Feb 13, 202626.6926.8026.4926.5426.54-0.52%2,604,435