Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 5.56
0.00 (0.00%)
At close: Jan 23, 2026
SHA:603789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | - | 2,635,770 |
| Jan 22, 2026 | 5.53 | 5.58 | 5.47 | 5.56 | 5.56 | 0.54% | 4,070,750 |
| Jan 21, 2026 | 5.43 | 5.55 | 5.39 | 5.53 | 5.53 | 1.65% | 2,974,840 |
| Jan 20, 2026 | 5.40 | 5.50 | 5.39 | 5.44 | 5.44 | 0.37% | 2,726,840 |
| Jan 19, 2026 | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | 0.37% | 2,809,020 |
| Jan 16, 2026 | 5.39 | 5.42 | 5.35 | 5.40 | 5.40 | - | 2,325,140 |
| Jan 15, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -1.82% | 4,046,860 |
| Jan 14, 2026 | 5.60 | 5.61 | 5.44 | 5.50 | 5.50 | -1.61% | 6,536,460 |
| Jan 13, 2026 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | -1.58% | 3,123,790 |
| Jan 12, 2026 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | 1.43% | 3,099,580 |
| Jan 9, 2026 | 5.58 | 5.67 | 5.56 | 5.60 | 5.60 | - | 2,327,300 |
| Jan 8, 2026 | 5.57 | 5.67 | 5.55 | 5.60 | 5.60 | 0.36% | 3,295,780 |
| Jan 7, 2026 | 5.70 | 5.73 | 5.49 | 5.58 | 5.58 | -0.71% | 6,530,510 |
| Jan 6, 2026 | 5.35 | 5.62 | 5.32 | 5.62 | 5.62 | 5.05% | 4,550,430 |
| Jan 5, 2026 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 3,001,740 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | -0.37% | 1,463,550 |
| Dec 30, 2025 | 5.36 | 5.41 | 5.34 | 5.34 | 5.34 | -0.74% | 2,102,580 |
| Dec 29, 2025 | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | -1.47% | 1,981,930 |
| Dec 26, 2025 | 5.47 | 5.50 | 5.43 | 5.46 | 5.46 | - | 2,590,520 |
| Dec 25, 2025 | 5.45 | 5.53 | 5.43 | 5.46 | 5.46 | 0.37% | 2,037,920 |
| Dec 24, 2025 | 5.38 | 5.47 | 5.36 | 5.44 | 5.44 | 0.74% | 2,060,830 |
| Dec 23, 2025 | 5.41 | 5.41 | 5.33 | 5.40 | 5.40 | - | 1,662,990 |
| Dec 22, 2025 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | 0.19% | 2,017,190 |
| Dec 19, 2025 | 5.31 | 5.39 | 5.28 | 5.39 | 5.39 | 2.08% | 1,658,690 |
| Dec 18, 2025 | 5.26 | 5.42 | 5.25 | 5.28 | 5.28 | - | 1,678,100 |
| Dec 17, 2025 | 5.37 | 5.37 | 5.11 | 5.28 | 5.28 | -1.49% | 3,153,230 |
| Dec 16, 2025 | 5.40 | 5.47 | 5.34 | 5.36 | 5.36 | -0.56% | 1,806,800 |
| Dec 15, 2025 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -1.82% | 2,118,300 |
| Dec 12, 2025 | 5.42 | 5.52 | 5.40 | 5.49 | 5.49 | 0.37% | 2,019,210 |
| Dec 11, 2025 | 5.59 | 5.60 | 5.41 | 5.47 | 5.47 | -1.62% | 4,206,200 |
| Dec 10, 2025 | 5.53 | 5.58 | 5.50 | 5.56 | 5.56 | 0.72% | 2,156,800 |
| Dec 9, 2025 | 5.60 | 5.64 | 5.51 | 5.52 | 5.52 | -1.78% | 3,288,040 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | -2.09% | 3,337,700 |
| Dec 5, 2025 | 5.56 | 5.83 | 5.46 | 5.74 | 5.74 | 3.24% | 5,324,160 |
| Dec 4, 2025 | 5.66 | 5.68 | 5.53 | 5.56 | 5.56 | -2.11% | 3,004,360 |
| Dec 3, 2025 | 5.74 | 5.83 | 5.65 | 5.68 | 5.68 | -1.05% | 3,088,760 |
| Dec 2, 2025 | 5.79 | 5.85 | 5.69 | 5.74 | 5.74 | -1.20% | 3,306,200 |
| Dec 1, 2025 | 5.91 | 5.94 | 5.75 | 5.81 | 5.81 | -1.36% | 3,369,400 |
| Nov 28, 2025 | 5.90 | 5.93 | 5.76 | 5.89 | 5.89 | -0.51% | 6,129,250 |
| Nov 27, 2025 | 5.66 | 5.92 | 5.62 | 5.92 | 5.92 | 4.96% | 6,493,200 |
| Nov 26, 2025 | 5.67 | 5.74 | 5.64 | 5.64 | 5.64 | -0.35% | 2,890,010 |
| Nov 25, 2025 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | 0.71% | 3,575,260 |
| Nov 24, 2025 | 5.54 | 5.66 | 5.46 | 5.62 | 5.62 | 0.72% | 4,279,510 |
| Nov 21, 2025 | 5.79 | 5.82 | 5.58 | 5.58 | 5.58 | -3.79% | 5,931,710 |
| Nov 20, 2025 | 5.87 | 5.92 | 5.72 | 5.80 | 5.80 | -1.36% | 4,859,970 |
| Nov 19, 2025 | 6.01 | 6.05 | 5.83 | 5.88 | 5.88 | -2.16% | 4,616,100 |
| Nov 18, 2025 | 6.08 | 6.08 | 5.95 | 6.01 | 6.01 | -1.15% | 3,855,500 |
| Nov 17, 2025 | 6.14 | 6.16 | 6.04 | 6.08 | 6.08 | -1.14% | 4,062,270 |
| Nov 14, 2025 | 6.10 | 6.24 | 6.10 | 6.15 | 6.15 | 0.49% | 3,451,620 |
| Nov 13, 2025 | 6.12 | 6.15 | 6.03 | 6.12 | 6.12 | 0.16% | 4,036,800 |