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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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