Henan Thinker Automatic Equipment Co., Ltd. - 603508.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.54	31.68	31.68	31.79	30.3	13.59M
December 04, 2025	29.65	30.49	30.49	30.6	29.52	11.89M
December 03, 2025	29.48	29.66	29.66	30	28.33	14.33M
December 02, 2025	27.53	29.66	29.66	29.78	27.42	19.73M
December 01, 2025	30.5	27.88	27.88	30.5	27.88	24.11M
November 28, 2025	30.18	30.98	30.98	31.07	28.9	16.21M
November 27, 2025	30.43	30.22	30.22	31.07	29.63	15.32M
November 26, 2025	28.92	30.56	30.56	30.86	28.87	20.33M
November 25, 2025	28.21	28.92	28.92	29.03	28.02	13.85M
November 24, 2025	26.49	28.18	28.18	28.58	26.36	13.69M
November 21, 2025	26.79	26.55	26.55	26.88	26.29	6.16M
November 20, 2025	27.06	26.69	26.69	27.1	26.63	4.04M
November 19, 2025	27.07	26.91	26.91	27.4	26.65	7.08M
November 18, 2025	26.09	27.07	27.07	27.15	26.09	11.2M
November 17, 2025	26.3	26.16	26.16	26.3	26.1	3.51M
November 14, 2025	26.25	26.34	26.34	26.55	26.15	4.81M
November 13, 2025	26.39	26.29	26.29	26.39	26.13	3.96M
November 12, 2025	26.16	26.38	26.38	26.41	26.05	4.15M
November 11, 2025	26.52	26.24	26.24	26.66	26.24	5.52M
November 10, 2025	26.84	26.52	26.52	27.07	26.4	7.7M
November 07, 2025	26.88	26.84	26.84	27.14	26.73	7.42M
November 06, 2025	26.36	27.19	27.19	27.49	26.13	15.64M
November 05, 2025	26.1	26.29	26.29	26.44	26	10.78M
November 04, 2025	26.8	26.35	26.35	27.2	25.92	18.11M
November 03, 2025	29.06	26.93	26.93	29.09	26.9	22.97M
October 31, 2025	30.02	29.88	29.88	30.94	29.88	12.21M
October 30, 2025	33.65	33.2	33.2	33.8	33.01	5.02M
October 29, 2025	33	33.65	33.65	33.89	32.85	4.89M
October 28, 2025	32.2	33.13	33.13	33.22	32.02	6.56M
October 27, 2025	32.31	32.2	32.2	32.64	32.02	3.46M
October 24, 2025	31.85	32.02	32.02	32.09	31.58	2.85M
October 23, 2025	31.5	31.58	31.58	31.68	30.67	4.19M
October 22, 2025	31.56	31.51	31.51	31.78	31.4	1.97M
October 21, 2025	31.29	31.73	31.73	31.84	31.29	3M
October 20, 2025	31.75	31.22	31.22	32.05	30.92	4.95M
October 17, 2025	32.68	31.42	31.42	32.82	31.33	5.42M
October 16, 2025	32.99	32.69	32.69	33.31	32.49	3.73M
October 15, 2025	32.2	33.23	33.23	33.3	32.16	4.99M
October 14, 2025	33	32.13	32.13	33.5	31.96	5.38M
October 13, 2025	32.16	32.88	32.88	33.15	32.01	5.63M
October 10, 2025	33.15	33.51	33.51	34.17	32.96	6.7M
October 09, 2025	33.7	33.31	33.31	33.78	32.92	4.96M
September 30, 2025	32.98	33.5	33.5	33.84	32.91	4.13M
September 29, 2025	33.36	33	33	33.5	32.8	5.62M
September 26, 2025	33.1	33.4	33.4	33.79	32.81	5.61M
September 25, 2025	33.61	33.11	33.11	33.9	33.11	4.65M
September 24, 2025	32.2	33.61	33.61	33.92	31.99	7.54M
September 23, 2025	32.19	32.33	32.33	32.55	31.32	5.7M
September 22, 2025	32.64	32.38	32.38	32.78	32.12	3.42M
September 19, 2025	32.45	32.64	32.64	33.09	32.42	4.3M
September 18, 2025	33.27	32.42	32.42	33.57	32.15	6.85M
September 17, 2025	32.9	33.18	33.18	33.45	32.73	4.82M
September 16, 2025	32.3	32.94	32.94	32.94	32.24	4.5M
September 15, 2025	32.46	32.59	32.59	32.88	32.05	5.21M
September 12, 2025	32.99	32.44	32.44	33.1	32.2	6.02M
September 11, 2025	32.4	32.91	32.91	32.94	32.19	5.84M
September 10, 2025	32.57	32.4	32.4	33.28	31.94	7.47M
September 09, 2025	34.26	32.57	32.57	34.28	32.4	8.98M
September 08, 2025	35.72	36.39	34.29	36.68	35.7	10.9M
September 05, 2025	35.08	35.8	35.8	35.95	34.92	8.44M

Henan Thinker Automatic Equipment Co., Ltd. (603508.SS) SHH