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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35.72	35.08	35.08	35.95	34.25	8.91M
September 03, 2025	36.29	35.56	35.56	36.7	35.38	8.89M
September 02, 2025	37	35.8	35.8	37.26	35.58	13.15M
September 01, 2025	34.83	37.16	37.16	37.54	34	20.13M
August 29, 2025	32.82	34.14	34.14	34.25	32.82	12.28M
August 28, 2025	32.73	32.9	32.9	32.99	32.01	7.33M
August 27, 2025	33.43	32.75	32.75	33.55	32.65	7.53M
August 26, 2025	33.36	33.36	33.36	33.53	33.22	6.24M
August 25, 2025	34.01	33.34	33.34	34.33	33.22	11.45M
August 22, 2025	33.59	33.84	33.84	33.84	33.52	5.29M
August 21, 2025	33.8	33.69	33.69	33.96	33.49	6.32M
August 20, 2025	33.31	33.68	33.68	33.68	33.08	6.93M
August 19, 2025	33.78	33.13	33.13	33.8	33.02	8.06M
August 18, 2025	33.95	33.68	33.68	34.25	33.57	8.65M
August 15, 2025	33.78	34.05	34.05	34.14	33.47	7.21M
August 14, 2025	34.48	33.51	33.51	34.54	33.5	8.03M
August 13, 2025	34.38	34.18	34.18	34.64	34.02	9.25M
August 12, 2025	34.21	34.37	34.37	35.06	34.05	9.55M
August 11, 2025	35	34.19	34.19	35.47	33.98	14.01M
August 08, 2025	33.35	34.63	34.63	35.02	33.07	16.83M
August 07, 2025	33.98	33.42	33.42	34.73	32.68	25.08M
August 06, 2025	31.45	32.78	32.78	32.78	31.27	11.36M
August 05, 2025	29.85	29.8	29.8	30.01	29.61	4.22M
August 04, 2025	29.16	29.85	29.85	30.14	29.01	7.68M
August 01, 2025	29.22	29.14	29.14	29.22	28.7	3.56M
July 31, 2025	29.33	28.94	28.94	29.76	28.93	4.62M
July 30, 2025	29.2	29.33	29.33	29.44	28.85	3.86M
July 29, 2025	29.5	29.28	29.28	29.63	28.92	4.3M
July 28, 2025	29.27	29.54	29.54	29.82	29.06	6.07M
July 25, 2025	28.51	29.17	29.17	29.39	28.45	6.29M
July 24, 2025	28.28	28.45	28.45	28.53	28.13	4.02M
July 23, 2025	28.26	28.25	28.25	28.55	28.16	4.32M
July 22, 2025	28.68	28.34	28.34	28.98	28.19	5.18M
July 21, 2025	28.74	28.7	28.7	28.92	28.48	3.63M
July 18, 2025	28.98	28.8	28.8	29.1	28.6	3.1M
July 17, 2025	29.46	28.99	28.99	29.5	28.79	4.12M
July 16, 2025	29.1	29.4	29.4	29.52	28.89	4.94M
July 15, 2025	29.2	29.06	29.06	29.55	28.68	8.45M
July 14, 2025	28.12	28.52	28.52	29.29	28.12	6.06M
July 11, 2025	28.48	28.13	28.13	28.61	27.94	5.02M
July 10, 2025	28.5	28.48	28.48	28.71	28.17	4M
July 09, 2025	28.8	28.44	28.44	29.09	28.36	4.78M
July 08, 2025	28.81	28.85	28.85	29.25	28.68	5.55M
July 07, 2025	27.39	28.81	28.81	29.11	27.28	9.08M

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