Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China · Delayed Price · Currency is CNY 6.24
-0.04 (-0.64%)
Sep 3, 2026, 11:29 AM CST
SHA:603789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |