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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.69	26.54	26.54	26.8	26.49	2.6M
February 12, 2026	26.83	26.68	26.68	26.89	26.5	3.72M
February 11, 2026	26.56	26.8	26.8	26.98	26.45	4.06M
February 10, 2026	26.46	26.52	26.52	26.57	26.29	2.59M
February 09, 2026	26.3	26.41	26.41	26.42	26.15	3.6M
February 06, 2026	26.12	26.08	26.08	26.27	25.78	4.01M
February 05, 2026	26	26.31	26.31	26.65	25.95	4.14M
February 04, 2026	26.3	26.13	26.13	26.33	25.89	3.5M
February 03, 2026	26	26.04	26.04	26.04	25.67	3.68M
February 02, 2026	26.1	25.75	25.75	26.34	25.75	5.29M
January 30, 2026	26.1	26.32	26.32	26.4	25.9	5.58M
January 29, 2026	26.58	26.22	26.22	26.66	26.08	6.3M
January 28, 2026	27.3	26.7	26.7	27.31	26.62	7.69M
January 27, 2026	27.33	27.3	27.3	27.58	26.95	7.26M
January 26, 2026	27.3	27.33	27.33	27.92	27.11	8.51M
January 23, 2026	26.93	27.24	27.24	27.35	26.9	5.74M
January 22, 2026	26.96	26.95	26.95	27.17	26.87	3.98M
January 21, 2026	26.58	27.04	27.04	27.11	26.58	4.61M
January 20, 2026	27.18	26.79	26.79	27.28	26.63	7.01M
January 19, 2026	27	27.18	27.18	27.45	26.99	4.73M
January 16, 2026	27.33	27.09	27.09	27.58	27.08	5.9M
January 15, 2026	27.59	27.34	27.34	27.75	27.18	6.11M
January 14, 2026	27.4	27.59	27.59	28.03	27.36	9.64M
January 13, 2026	27.68	27.41	27.41	27.77	27.33	8.07M
January 12, 2026	27.49	27.69	27.69	27.89	27.18	10.39M
January 09, 2026	27	27.49	27.49	27.63	26.9	10.52M
January 08, 2026	27.33	26.88	26.88	27.33	26.76	12.71M
January 07, 2026	27.83	27.44	27.44	28.27	26.35	17.17M
January 06, 2026	27.82	27.82	27.82	27.82	27.82	0
January 05, 2026	27.82	27.82	27.82	27.82	27.82	0
December 31, 2025	27.82	27.82	27.82	27.82	27.82	0
December 30, 2025	27.82	27.82	27.82	27.82	27.82	0
December 29, 2025	27.82	27.82	27.82	27.82	27.82	0
December 26, 2025	27.95	27.82	27.82	28.38	27.63	5.66M
December 25, 2025	27.94	27.94	27.94	27.99	27.74	3.27M
December 24, 2025	27.6	27.94	27.94	27.95	27.36	4.54M
December 23, 2025	27.75	27.55	27.55	28.02	27.5	4.63M
December 22, 2025	27.85	27.75	27.75	27.95	27.68	4.66M
December 19, 2025	27.75	27.85	27.85	28.42	27.75	6.1M
December 18, 2025	27.62	27.7	27.7	28.25	27.5	4.55M
December 17, 2025	27.63	27.85	27.85	27.94	27.18	5.73M
December 16, 2025	27.98	27.59	27.59	27.98	27.48	5.48M
December 15, 2025	28.27	28.04	28.04	29.07	27.96	7.77M
December 12, 2025	28.88	28.83	28.83	29.66	28.61	8.17M
December 11, 2025	29.27	28.88	28.88	29.65	28.75	7.95M
December 10, 2025	28.6	29.27	29.27	29.6	28.18	11.49M
December 09, 2025	29.3	29.34	29.34	30.3	29.17	14.94M
December 08, 2025	31.09	29.34	29.34	31.09	29.04	22.77M
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

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