Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 5.57
-0.04 (-0.71%)
May 29, 2026, 3:00 PM CST
SHA:603789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.60 | 5.77 | 5.56 | 5.57 | 5.57 | -0.71% | 3,500,090 |
| May 28, 2026 | 5.55 | 5.69 | 5.52 | 5.61 | 5.61 | 0.54% | 2,719,690 |
| May 27, 2026 | 5.73 | 5.73 | 5.46 | 5.58 | 5.58 | -2.79% | 4,204,230 |
| May 26, 2026 | 5.83 | 5.83 | 5.62 | 5.74 | 5.74 | -1.54% | 3,941,220 |
| May 25, 2026 | 5.80 | 5.90 | 5.77 | 5.83 | 5.83 | -0.51% | 3,683,080 |
| May 22, 2026 | 5.88 | 5.95 | 5.77 | 5.86 | 5.86 | -0.34% | 4,152,650 |
| May 21, 2026 | 5.95 | 6.08 | 5.86 | 5.88 | 5.88 | -2.65% | 5,917,700 |
| May 20, 2026 | 5.95 | 6.25 | 5.93 | 6.04 | 6.04 | 1.00% | 7,781,240 |
| May 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| May 18, 2026 | 5.99 | 5.99 | 5.90 | 5.98 | 5.98 | -0.17% | 2,183,310 |
| May 15, 2026 | 6.10 | 6.17 | 5.98 | 5.99 | 5.99 | -2.12% | 3,795,430 |
| May 14, 2026 | 6.02 | 6.20 | 5.95 | 6.12 | 6.12 | 1.32% | 5,065,437 |
| May 13, 2026 | 5.93 | 6.11 | 5.91 | 6.04 | 6.04 | 1.00% | 2,933,610 |
| May 12, 2026 | 6.07 | 6.07 | 5.92 | 5.98 | 5.98 | -1.81% | 3,824,880 |
| May 11, 2026 | 6.08 | 6.20 | 6.01 | 6.09 | 6.09 | 0.16% | 5,929,239 |
| May 8, 2026 | 5.87 | 6.17 | 5.86 | 6.08 | 6.08 | 2.70% | 5,851,640 |
| May 7, 2026 | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | -0.50% | 5,802,410 |
| May 6, 2026 | 5.70 | 5.95 | 5.62 | 5.95 | 5.95 | 4.94% | 5,588,840 |
| Apr 30, 2026 | 5.73 | 5.76 | 5.62 | 5.67 | 5.67 | -1.22% | 4,549,560 |
| Apr 29, 2026 | 5.55 | 5.82 | 5.54 | 5.74 | 5.74 | 2.50% | 6,696,130 |
| Apr 28, 2026 | 5.70 | 5.76 | 5.58 | 5.60 | 5.60 | -1.93% | 5,088,910 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.69 | 5.71 | 5.71 | -0.70% | 8,440,280 |
| Apr 24, 2026 | 5.41 | 5.75 | 5.41 | 5.75 | 5.75 | 4.93% | 3,196,180 |
| Apr 23, 2026 | 5.72 | 5.73 | 5.40 | 5.48 | 5.48 | -3.52% | 5,616,890 |
| Apr 22, 2026 | 5.68 | 5.90 | 5.65 | 5.68 | 5.68 | -1.56% | 4,698,240 |
| Apr 21, 2026 | 5.61 | 5.80 | 5.61 | 5.77 | 5.77 | 4.53% | 7,124,820 |
| Apr 20, 2026 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | 4.94% | 2,778,280 |
| Apr 17, 2026 | 5.34 | 5.35 | 5.24 | 5.26 | 5.26 | -1.50% | 3,088,520 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | 0.19% | 2,022,530 |
| Apr 15, 2026 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | -1.11% | 2,355,400 |
| Apr 14, 2026 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | -1.10% | 2,702,240 |
| Apr 13, 2026 | 5.32 | 5.54 | 5.30 | 5.45 | 5.45 | 0.93% | 3,418,670 |
| Apr 10, 2026 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | 2.47% | 2,691,780 |
| Apr 9, 2026 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -2.59% | 2,690,040 |
| Apr 8, 2026 | 5.40 | 5.41 | 5.33 | 5.41 | 5.41 | 2.46% | 2,551,510 |
| Apr 7, 2026 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | -1.12% | 3,008,401 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | -4.64% | 6,206,250 |
| Apr 2, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | -1.41% | 2,582,200 |
| Apr 1, 2026 | 5.66 | 5.72 | 5.63 | 5.68 | 5.68 | 2.34% | 3,216,700 |
| Mar 31, 2026 | 5.92 | 5.93 | 5.55 | 5.55 | 5.55 | -3.65% | 5,319,100 |
| Mar 30, 2026 | 5.70 | 5.78 | 5.65 | 5.76 | 5.76 | -0.35% | 2,157,101 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 0.35% | 2,505,810 |
| Mar 26, 2026 | 5.85 | 5.96 | 5.71 | 5.76 | 5.76 | -2.54% | 3,148,450 |
| Mar 25, 2026 | 5.72 | 5.91 | 5.68 | 5.91 | 5.91 | 3.87% | 4,276,400 |
| Mar 24, 2026 | 5.70 | 5.86 | 5.54 | 5.69 | 5.69 | -1.90% | 7,512,280 |
| Mar 23, 2026 | 5.96 | 6.04 | 5.80 | 5.80 | 5.80 | -4.92% | 6,387,316 |
| Mar 20, 2026 | 6.34 | 6.38 | 6.04 | 6.10 | 6.10 | -3.79% | 10,366,740 |
| Mar 19, 2026 | 6.13 | 6.42 | 6.01 | 6.34 | 6.34 | 3.43% | 16,298,240 |
| Mar 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.97% | 2,849,131 |
| Mar 17, 2026 | 5.68 | 5.92 | 5.65 | 5.84 | 5.84 | 3.55% | 10,492,050 |