Skip to main content
logo
Henan Thinker Automatic Equipment Co.,Ltd. (SHA:603508)
China flag China · Delayed Price · Currency is CNY
22.44
-0.37 (-1.62%)
May 28, 2026, 3:00 PM CST

SHA:603508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.8522.8522.1022.4422.44-1.62%4,883,614
May 27, 202623.5223.6322.6522.8122.81-3.22%5,303,396
May 26, 202623.7623.8623.3123.5723.57-0.80%3,435,968
May 25, 202624.4324.4923.4223.7623.76-2.66%5,728,025
May 22, 202624.4324.6524.3024.4124.41-0.04%2,892,460
May 21, 202625.1825.6624.4224.4224.42-2.50%4,850,088
May 20, 202625.7025.7025.3325.5725.05-0.89%3,857,740
May 19, 202625.3825.8825.2625.8025.271.61%5,395,092
May 18, 202625.8425.8524.6025.3924.87-5.54%10,676,090
May 15, 202626.9027.2926.7126.8826.330.37%9,041,096
May 14, 202626.7327.2726.5026.7826.230.15%8,611,860
May 13, 202626.5526.7826.4626.7426.191.21%4,758,220
May 12, 202626.7826.8026.3726.4225.88-1.16%4,156,180
May 11, 202626.5726.9526.3826.7326.180.68%6,475,805
May 8, 202626.5926.8226.4026.5526.01-0.11%5,248,152
May 7, 202626.6826.8326.4726.5826.03-0.45%5,390,412
May 6, 202626.2626.9826.0226.7026.152.06%10,646,700
Apr 30, 202626.1826.5125.7826.1625.62-17,259,850
Apr 29, 202624.9626.1624.9626.1625.6210.01%16,969,780
Apr 28, 202623.8024.0423.6323.7823.29-1.00%3,274,028
Apr 27, 202623.8824.0623.7824.0223.530.17%2,227,852
Apr 24, 202624.1524.3023.9223.9823.49-1.15%2,502,700
Apr 23, 202624.4824.5624.2324.2623.76-1.22%2,672,400
Apr 22, 202624.3024.5924.2824.5624.060.49%2,051,764
Apr 21, 202624.5724.6224.3024.4423.94-0.69%2,208,272
Apr 20, 202624.4624.7324.4124.6124.110.53%2,963,584
Apr 17, 202624.2824.5424.1724.4823.980.58%3,427,436
Apr 16, 202624.2824.3624.1624.3423.840.21%3,283,246
Apr 15, 202624.4524.4524.2124.2923.79-0.25%3,100,052
Apr 14, 202624.6824.7224.0424.3523.85-0.90%5,579,805
Apr 13, 202625.1625.3024.4024.5724.07-5.79%8,362,353
Apr 10, 202625.7226.1725.7226.0825.551.80%3,488,292
Apr 9, 202625.9025.9825.5925.6225.09-1.54%2,355,846
Apr 8, 202625.9126.0525.8026.0225.492.44%3,547,495
Apr 7, 202625.5325.7725.3125.4024.88-0.51%1,734,996
Apr 3, 202625.8225.9325.4925.5325.01-1.12%1,742,470
Apr 2, 202625.7325.9425.7025.8225.29-0.23%2,094,584
Apr 1, 202626.0826.1425.7225.8825.350.27%2,300,328
Mar 31, 202625.6326.1525.5825.8125.280.62%3,274,276
Mar 30, 202625.0125.8824.9125.6525.121.75%3,031,157
Mar 27, 202624.7525.2524.5025.2124.692.02%2,374,689
Mar 26, 202624.7924.9124.5924.7124.20-0.24%1,874,210
Mar 25, 202624.4224.8424.4224.7724.261.77%2,246,435
Mar 24, 202624.2124.3723.9024.3423.841.97%2,891,100
Mar 23, 202625.0025.0623.7523.8723.38-6.21%6,076,732
Mar 20, 202625.7625.9025.4225.4524.93-1.17%3,461,320
Mar 19, 202626.4226.4225.7025.7525.22-2.20%3,898,753
Mar 18, 202626.6626.7026.1826.3325.79-1.13%3,954,167
Mar 17, 202626.2527.1826.1826.6326.081.45%6,677,599
Mar 16, 202626.1826.2825.9926.2525.710.19%2,360,300