Henan Thinker Automatic Equipment Co., Ltd. (603508.SS) SHH
25.53
-0.29(-1.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.53
-0.29(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 25.82 | 25.53 | 25.53 | 25.93 | 25.49 | 1.74M |
| April 02, 2026 | 25.73 | 25.82 | 25.82 | 25.94 | 25.7 | 2.09M |
| April 01, 2026 | 26.08 | 25.88 | 25.88 | 26.14 | 25.72 | 2.3M |
| March 31, 2026 | 25.63 | 25.81 | 25.81 | 26.15 | 25.58 | 3.27M |
| March 30, 2026 | 25.01 | 25.65 | 25.65 | 25.88 | 24.91 | 3.03M |
| March 27, 2026 | 24.75 | 25.21 | 25.21 | 25.25 | 24.5 | 2.37M |
| March 26, 2026 | 24.79 | 24.71 | 24.71 | 24.91 | 24.59 | 1.87M |
| March 25, 2026 | 24.42 | 24.77 | 24.77 | 24.84 | 24.42 | 2.25M |
| March 24, 2026 | 24.21 | 24.34 | 24.34 | 24.37 | 23.9 | 2.89M |
| March 23, 2026 | 25 | 23.87 | 23.87 | 25.06 | 23.75 | 6.08M |
| March 20, 2026 | 25.76 | 25.45 | 25.45 | 25.9 | 25.42 | 3.46M |
| March 19, 2026 | 26.42 | 25.75 | 25.75 | 26.42 | 25.7 | 3.9M |
| March 18, 2026 | 26.66 | 26.33 | 26.33 | 26.7 | 26.18 | 3.95M |
| March 17, 2026 | 26.25 | 26.63 | 26.63 | 27.18 | 26.18 | 6.68M |
| March 16, 2026 | 26.18 | 26.25 | 26.25 | 26.28 | 25.99 | 2.36M |
| March 13, 2026 | 26 | 26.2 | 26.2 | 26.4 | 26 | 2.96M |
| March 12, 2026 | 26.26 | 26.13 | 26.13 | 26.37 | 26.01 | 2.31M |
| March 11, 2026 | 26.54 | 26.33 | 26.33 | 26.54 | 26.26 | 2.95M |
| March 10, 2026 | 26.09 | 26.38 | 26.38 | 26.48 | 26 | 1.55M |
| March 09, 2026 | 26.22 | 25.99 | 25.99 | 26.22 | 25.72 | 3.17M |
| March 06, 2026 | 25.8 | 26.22 | 26.22 | 26.29 | 25.78 | 2.13M |
| March 05, 2026 | 25.62 | 25.96 | 25.96 | 26.09 | 25.62 | 3.2M |
| March 04, 2026 | 25.9 | 25.46 | 25.46 | 26.09 | 25.43 | 3.29M |
| March 03, 2026 | 26.82 | 26 | 26 | 26.98 | 25.89 | 6.04M |
| March 02, 2026 | 26.88 | 26.79 | 26.79 | 27.02 | 26.55 | 5.07M |
| February 27, 2026 | 27.01 | 27.03 | 27.03 | 27.08 | 26.85 | 2.58M |
| February 26, 2026 | 26.85 | 27.01 | 27.01 | 27.09 | 26.7 | 4.15M |
| February 25, 2026 | 26.97 | 26.77 | 26.77 | 26.98 | 26.72 | 3.93M |
| February 24, 2026 | 26.76 | 26.86 | 26.86 | 26.9 | 26.58 | 3.3M |
| February 13, 2026 | 26.69 | 26.54 | 0 | 26.8 | 26.49 | 2.6M |
| February 12, 2026 | 26.83 | 26.68 | 0 | 26.89 | 26.5 | 3.72M |
| February 11, 2026 | 26.56 | 26.8 | 0 | 26.98 | 26.45 | 4.06M |
| February 10, 2026 | 26.46 | 26.52 | 0 | 26.57 | 26.29 | 2.59M |
| February 09, 2026 | 26.3 | 26.41 | 0 | 26.42 | 26.15 | 3.6M |
| February 06, 2026 | 26.12 | 26.08 | 0 | 26.27 | 25.78 | 4.01M |
| February 05, 2026 | 26 | 26.31 | 0 | 26.65 | 25.95 | 4.14M |
| February 04, 2026 | 26.3 | 26.13 | 0 | 26.33 | 25.89 | 3.5M |
| February 03, 2026 | 26 | 26.04 | 0 | 26.04 | 25.67 | 3.68M |
| February 02, 2026 | 26.1 | 25.75 | 0 | 26.34 | 25.75 | 5.29M |
| January 30, 2026 | 26.1 | 26.32 | 0 | 26.4 | 25.9 | 5.58M |
| January 29, 2026 | 26.58 | 26.22 | 0 | 26.66 | 26.08 | 6.3M |
| January 28, 2026 | 27.3 | 26.7 | 0 | 27.31 | 26.62 | 7.69M |
| January 27, 2026 | 27.33 | 27.3 | 0 | 27.58 | 26.95 | 7.26M |
| January 26, 2026 | 27.3 | 27.33 | 0 | 27.92 | 27.11 | 8.51M |
| January 23, 2026 | 26.93 | 27.24 | 0 | 27.35 | 26.9 | 5.74M |
| January 22, 2026 | 26.96 | 26.95 | 0 | 27.17 | 26.87 | 3.98M |
| January 21, 2026 | 26.58 | 27.04 | 0 | 27.11 | 26.58 | 4.61M |
| January 20, 2026 | 27.18 | 26.79 | 0 | 27.28 | 26.63 | 7.01M |
| January 19, 2026 | 27 | 27.18 | 0 | 27.45 | 26.99 | 4.73M |
| January 16, 2026 | 27.33 | 27.09 | 0 | 27.58 | 27.08 | 5.9M |
| January 15, 2026 | 27.59 | 27.34 | 0 | 27.75 | 27.18 | 6.11M |
| January 14, 2026 | 27.4 | 27.59 | 0 | 28.03 | 27.36 | 9.64M |
| January 13, 2026 | 27.68 | 27.41 | 0 | 27.77 | 27.33 | 8.07M |
| January 12, 2026 | 27.49 | 27.69 | 0 | 27.89 | 27.18 | 10.39M |
| January 09, 2026 | 27 | 27.49 | 0 | 27.63 | 26.9 | 10.52M |
| January 08, 2026 | 27.33 | 26.88 | 0 | 27.33 | 26.76 | 12.71M |
| January 07, 2026 | 27.83 | 27.44 | 0 | 28.27 | 26.35 | 17.17M |
| January 06, 2026 | 27.82 | 27.82 | 0 | 27.82 | 27.82 | 0 |
| January 05, 2026 | 27.82 | 27.82 | 0 | 27.82 | 27.82 | 0 |
| December 31, 2025 | 27.82 | 27.82 | 0 | 27.82 | 27.82 | 0 |