Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 5.69
+0.04 (0.71%)
Oct 10, 2025, 2:45 PM CST
SHA:603789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.60 | 5.75 | 5.60 | 5.69 | 5.69 | 0.71% | 4,976,440 |
| Oct 9, 2025 | 5.56 | 5.71 | 5.56 | 5.65 | 5.65 | -1.05% | 11,035,562 |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 787,800 |
| Sep 29, 2025 | 6.13 | 6.14 | 5.98 | 6.01 | 6.01 | 0.84% | 3,093,700 |
| Sep 26, 2025 | 5.99 | 6.02 | 5.90 | 5.96 | 5.96 | -0.17% | 2,549,869 |
| Sep 25, 2025 | 6.01 | 6.07 | 5.94 | 5.97 | 5.97 | -0.50% | 2,171,100 |
| Sep 24, 2025 | 5.91 | 6.01 | 5.89 | 6.00 | 6.00 | -0.66% | 3,656,890 |
| Sep 23, 2025 | 6.21 | 6.22 | 5.91 | 6.04 | 6.04 | -2.58% | 4,683,610 |
| Sep 22, 2025 | 6.26 | 6.39 | 6.03 | 6.20 | 6.20 | -0.96% | 4,464,440 |
| Sep 19, 2025 | 6.27 | 6.30 | 6.17 | 6.26 | 6.26 | 0.32% | 3,163,219 |
| Sep 18, 2025 | 6.44 | 6.50 | 6.18 | 6.24 | 6.24 | -3.11% | 5,708,380 |
| Sep 17, 2025 | 6.51 | 6.66 | 6.43 | 6.44 | 6.44 | -1.08% | 4,519,750 |
| Sep 16, 2025 | 6.46 | 6.53 | 6.40 | 6.51 | 6.51 | 1.09% | 3,137,020 |
| Sep 15, 2025 | 6.51 | 6.54 | 6.39 | 6.44 | 6.44 | -1.08% | 4,013,560 |
| Sep 12, 2025 | 6.61 | 6.65 | 6.45 | 6.51 | 6.51 | -0.91% | 3,914,600 |
| Sep 11, 2025 | 6.60 | 6.62 | 6.47 | 6.57 | 6.57 | -0.45% | 3,643,980 |
| Sep 10, 2025 | 6.62 | 6.63 | 6.51 | 6.60 | 6.60 | - | 4,456,409 |
| Sep 9, 2025 | 6.41 | 6.67 | 6.35 | 6.60 | 6.60 | 3.77% | 7,590,919 |
| Sep 8, 2025 | 6.22 | 6.38 | 6.21 | 6.36 | 6.36 | 3.25% | 5,961,450 |
| Sep 5, 2025 | 6.14 | 6.24 | 6.09 | 6.16 | 6.16 | - | 4,580,960 |
| Sep 4, 2025 | 6.21 | 6.33 | 6.10 | 6.16 | 6.16 | -1.60% | 5,568,900 |
| Sep 3, 2025 | 6.29 | 6.45 | 6.21 | 6.26 | 6.26 | - | 8,156,461 |
| Sep 2, 2025 | 6.15 | 6.26 | 6.09 | 6.26 | 6.26 | 2.96% | 8,944,401 |
| Sep 1, 2025 | 6.15 | 6.27 | 6.03 | 6.08 | 6.08 | 1.00% | 6,438,810 |
| Aug 29, 2025 | 5.91 | 6.07 | 5.91 | 6.02 | 6.02 | 1.01% | 4,035,210 |
| Aug 28, 2025 | 5.91 | 6.00 | 5.70 | 5.96 | 5.96 | -0.17% | 8,174,770 |
| Aug 27, 2025 | 6.09 | 6.20 | 5.97 | 5.97 | 5.97 | -1.32% | 7,143,021 |
| Aug 26, 2025 | 5.95 | 6.12 | 5.94 | 6.05 | 6.05 | 1.51% | 5,570,380 |
| Aug 25, 2025 | 6.05 | 6.11 | 5.93 | 5.96 | 5.96 | -1.49% | 6,796,180 |
| Aug 22, 2025 | 6.01 | 6.17 | 5.99 | 6.05 | 6.05 | -0.66% | 7,699,889 |
| Aug 21, 2025 | 5.95 | 6.21 | 5.89 | 6.09 | 6.09 | 3.05% | 13,225,549 |
| Aug 20, 2025 | 5.86 | 5.94 | 5.83 | 5.91 | 5.91 | 0.85% | 5,074,060 |
| Aug 19, 2025 | 6.01 | 6.04 | 5.80 | 5.86 | 5.86 | -1.68% | 9,228,301 |
| Aug 18, 2025 | 6.06 | 6.21 | 5.91 | 5.96 | 5.96 | -1.32% | 12,506,700 |
| Aug 15, 2025 | 5.81 | 6.04 | 5.78 | 6.04 | 6.04 | 5.04% | 5,056,390 |
| Aug 14, 2025 | 5.95 | 6.08 | 5.70 | 5.75 | 5.75 | -1.71% | 16,934,351 |
| Aug 13, 2025 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | 5.03% | 10,071,670 |
| Aug 12, 2025 | 5.51 | 5.59 | 5.50 | 5.57 | 5.57 | 1.09% | 3,948,980 |
| Aug 11, 2025 | 5.50 | 5.58 | 5.49 | 5.51 | 5.51 | - | 3,754,890 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.46 | 5.51 | 5.51 | - | 2,874,660 |
| Aug 7, 2025 | 5.45 | 5.57 | 5.43 | 5.51 | 5.51 | 1.10% | 5,489,200 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.38 | 5.45 | 5.45 | - | 3,315,880 |
| Aug 5, 2025 | 5.38 | 5.46 | 5.34 | 5.45 | 5.45 | 1.30% | 2,993,711 |
| Aug 4, 2025 | 5.30 | 5.39 | 5.25 | 5.38 | 5.38 | 1.32% | 2,583,140 |
| Aug 1, 2025 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 0.95% | 2,517,630 |
| Jul 31, 2025 | 5.27 | 5.36 | 5.24 | 5.26 | 5.26 | -0.94% | 3,475,281 |
| Jul 30, 2025 | 5.35 | 5.37 | 5.24 | 5.31 | 5.31 | -0.19% | 3,709,050 |
| Jul 29, 2025 | 5.45 | 5.46 | 5.28 | 5.32 | 5.32 | -2.03% | 4,592,780 |
| Jul 28, 2025 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | -1.99% | 4,472,870 |
| Jul 25, 2025 | 5.53 | 5.55 | 5.49 | 5.54 | 5.54 | 0.91% | 3,266,640 |