Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 5.84
-0.06 (-1.02%)
Sep 30, 2026, 3:00 PM CST
SHA:603789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | -1.02% | 1,651,920 |
| Sep 29, 2026 | 5.85 | 5.92 | 5.85 | 5.90 | 5.90 | - | 1,408,690 |
| Sep 28, 2026 | 5.85 | 5.93 | 5.72 | 5.90 | 5.90 | 0.85% | 2,138,210 |
| Sep 24, 2026 | 5.94 | 5.98 | 5.85 | 5.85 | 5.85 | -1.68% | 2,173,000 |
| Sep 23, 2026 | 6.02 | 6.03 | 5.95 | 5.95 | 5.95 | -1.82% | 1,969,900 |
| Sep 22, 2026 | 6.03 | 6.08 | 5.96 | 6.06 | 6.06 | 0.50% | 2,711,550 |
| Sep 21, 2026 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.01% | 1,726,600 |
| Sep 18, 2026 | 5.94 | 6.01 | 5.91 | 5.97 | 5.97 | 0.84% | 1,585,300 |
| Sep 17, 2026 | 5.93 | 5.98 | 5.88 | 5.92 | 5.92 | -0.34% | 1,056,500 |
| Sep 16, 2026 | 5.86 | 5.97 | 5.84 | 5.94 | 5.94 | 1.37% | 1,991,400 |
| Sep 15, 2026 | 5.97 | 5.99 | 5.86 | 5.86 | 5.86 | -1.01% | 1,861,300 |
| Sep 14, 2026 | 5.93 | 5.98 | 5.88 | 5.92 | 5.92 | -1.00% | 1,681,600 |
| Sep 11, 2026 | 6.00 | 6.07 | 5.83 | 5.98 | 5.98 | -1.16% | 3,763,890 |
| Sep 10, 2026 | 6.05 | 6.09 | 5.99 | 6.05 | 6.05 | -0.66% | 2,608,160 |
| Sep 9, 2026 | 6.24 | 6.31 | 6.08 | 6.09 | 6.09 | -2.09% | 3,261,900 |
| Sep 8, 2026 | 6.20 | 6.23 | 6.15 | 6.22 | 6.22 | 0.32% | 1,985,470 |
| Sep 7, 2026 | 6.13 | 6.31 | 6.13 | 6.20 | 6.20 | 1.14% | 2,870,750 |
| Sep 4, 2026 | 6.16 | 6.28 | 6.13 | 6.13 | 6.13 | -1.29% | 2,235,600 |
| Sep 3, 2026 | 6.26 | 6.34 | 6.18 | 6.21 | 6.21 | -1.11% | 2,585,380 |
| Sep 2, 2026 | 6.34 | 6.36 | 6.22 | 6.28 | 6.28 | -1.41% | 4,054,361 |
| Sep 1, 2026 | 6.38 | 6.55 | 6.34 | 6.37 | 6.37 | -0.31% | 4,326,830 |
| Aug 31, 2026 | 6.24 | 6.44 | 6.21 | 6.39 | 6.39 | 2.73% | 4,257,510 |
| Aug 28, 2026 | 6.28 | 6.43 | 6.19 | 6.22 | 6.22 | -1.43% | 4,322,800 |
| Aug 27, 2026 | 6.20 | 6.37 | 6.14 | 6.31 | 6.31 | 1.12% | 3,320,690 |
| Aug 26, 2026 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 1.13% | 1,948,900 |
| Aug 25, 2026 | 6.13 | 6.27 | 6.13 | 6.17 | 6.17 | 0.82% | 2,427,000 |
| Aug 24, 2026 | 6.13 | 6.13 | 5.98 | 6.12 | 6.12 | 0.16% | 2,605,160 |
| Aug 21, 2026 | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -1.13% | 2,223,100 |
| Aug 20, 2026 | 6.12 | 6.29 | 6.10 | 6.18 | 6.18 | 0.98% | 2,801,900 |
| Aug 19, 2026 | 6.31 | 6.36 | 6.06 | 6.12 | 6.12 | -2.86% | 3,174,771 |
| Aug 18, 2026 | 6.37 | 6.37 | 6.21 | 6.30 | 6.30 | -1.41% | 3,078,320 |
| Aug 17, 2026 | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | -1.84% | 2,938,760 |
| Aug 14, 2026 | 6.38 | 6.55 | 6.36 | 6.51 | 6.51 | 2.04% | 3,555,750 |
| Aug 13, 2026 | 6.36 | 6.49 | 6.25 | 6.38 | 6.38 | -0.93% | 3,535,600 |
| Aug 12, 2026 | 6.60 | 6.72 | 6.30 | 6.44 | 6.44 | - | 7,105,100 |
| Aug 11, 2026 | 6.56 | 6.65 | 6.41 | 6.44 | 6.44 | -3.45% | 2,734,900 |
| Aug 10, 2026 | 6.19 | 6.69 | 6.16 | 6.67 | 6.67 | 7.75% | 5,089,220 |
| Aug 7, 2026 | 6.45 | 6.45 | 6.13 | 6.19 | 6.19 | -3.28% | 4,789,800 |
| Aug 6, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 2.24% | 3,611,260 |
| Aug 5, 2026 | 6.27 | 6.33 | 6.17 | 6.26 | 6.26 | -0.79% | 3,857,030 |
| Aug 4, 2026 | 6.30 | 6.37 | 6.25 | 6.31 | 6.31 | 0.64% | 3,183,830 |
| Aug 3, 2026 | 5.96 | 6.31 | 5.92 | 6.27 | 6.27 | 5.91% | 5,544,600 |
| 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 |