Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 5.92
+0.24 (4.23%)
Jul 31, 2026, 3:00 PM CST
SHA:603789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.71 | 6.02 | 5.59 | 5.92 | 5.92 | 4.23% | 5,123,300 |
| Jul 30, 2026 | 6.01 | 6.07 | 5.66 | 5.68 | 5.68 | -5.49% | 5,064,300 |
| Jul 29, 2026 | 6.05 | 6.11 | 5.97 | 6.01 | 6.01 | - | 3,908,800 |
| Jul 28, 2026 | 5.89 | 6.22 | 5.89 | 6.01 | 6.01 | 0.17% | 5,558,760 |
| Jul 27, 2026 | 5.79 | 6.09 | 5.72 | 6.00 | 6.00 | 4.17% | 5,502,790 |
| Jul 24, 2026 | 5.79 | 5.84 | 5.64 | 5.76 | 5.76 | -2.04% | 5,352,100 |
| Jul 23, 2026 | 5.50 | 5.91 | 5.50 | 5.88 | 5.88 | 5.19% | 6,279,360 |
| Jul 22, 2026 | 5.68 | 5.83 | 5.50 | 5.59 | 5.59 | -2.44% | 6,054,260 |
| Jul 21, 2026 | 5.60 | 5.89 | 5.32 | 5.73 | 5.73 | 0.70% | 6,834,190 |
| Jul 20, 2026 | 5.93 | 6.22 | 5.53 | 5.69 | 5.69 | -4.05% | 8,090,000 |
| Jul 17, 2026 | 6.22 | 6.30 | 5.77 | 5.93 | 5.93 | -5.87% | 9,031,190 |
| Jul 16, 2026 | 6.40 | 6.64 | 6.16 | 6.30 | 6.30 | -2.17% | 7,895,480 |
| Jul 15, 2026 | 6.40 | 6.60 | 6.38 | 6.44 | 6.44 | -2.13% | 5,583,655 |
| Jul 14, 2026 | 6.35 | 6.70 | 6.20 | 6.58 | 6.58 | 2.17% | 10,705,860 |
| Jul 13, 2026 | 6.64 | 7.04 | 6.33 | 6.44 | 6.44 | -5.01% | 12,208,660 |
| Jul 10, 2026 | 6.93 | 7.27 | 6.75 | 6.78 | 6.78 | -3.97% | 12,349,590 |
| Jul 9, 2026 | 7.30 | 7.68 | 6.91 | 7.06 | 7.06 | 0.43% | 19,365,202 |
| Jul 8, 2026 | 6.18 | 7.03 | 6.00 | 7.03 | 7.03 | 10.02% | 18,165,718 |
| Jul 7, 2026 | 7.00 | 7.00 | 6.29 | 6.39 | 6.39 | -8.58% | 24,275,360 |
| Jul 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 10.08% | 2,552,670 |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 648,890 |
| Jul 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.03% | 73,200 |
| Jul 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 440,460 |
| Jun 23, 2026 | 5.24 | 5.49 | 5.24 | 5.49 | 5.49 | 4.97% | 5,606,461 |
| Jun 22, 2026 | 5.18 | 5.28 | 5.00 | 5.23 | 5.23 | -0.57% | 4,203,601 |
| Jun 18, 2026 | 5.30 | 5.40 | 5.22 | 5.26 | 5.26 | -1.31% | 2,577,530 |
| Jun 17, 2026 | 5.43 | 5.46 | 5.30 | 5.33 | 5.33 | -2.20% | 2,606,600 |
| Jun 16, 2026 | 5.52 | 5.55 | 5.43 | 5.45 | 5.45 | -1.09% | 2,119,960 |
| Jun 15, 2026 | 5.59 | 5.69 | 5.49 | 5.51 | 5.51 | -2.65% | 4,323,100 |
| Jun 12, 2026 | 5.47 | 5.67 | 5.47 | 5.66 | 5.66 | 4.81% | 6,846,406 |
| Jun 11, 2026 | 5.37 | 5.47 | 5.36 | 5.40 | 5.40 | -0.18% | 2,239,684 |
| Jun 10, 2026 | 5.45 | 5.48 | 5.26 | 5.41 | 5.41 | -0.37% | 3,462,130 |
| Jun 9, 2026 | 5.46 | 5.53 | 5.38 | 5.43 | 5.43 | -0.55% | 2,875,300 |
| Jun 8, 2026 | 5.59 | 5.70 | 5.43 | 5.46 | 5.46 | -4.38% | 3,336,290 |
| Jun 5, 2026 | 5.76 | 5.94 | 5.69 | 5.71 | 5.71 | -1.55% | 4,180,500 |
| Jun 4, 2026 | 5.73 | 5.85 | 5.72 | 5.80 | 5.80 | 0.17% | 3,620,440 |
| Jun 3, 2026 | 5.75 | 5.91 | 5.70 | 5.79 | 5.79 | 0.87% | 2,954,744 |
| Jun 2, 2026 | 5.77 | 5.79 | 5.67 | 5.74 | 5.74 | -0.17% | 2,532,460 |
| Jun 1, 2026 | 5.60 | 5.77 | 5.57 | 5.75 | 5.75 | 3.23% | 2,690,500 |
| 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 |