Thinker Agricultural Machinery Co., Ltd. (603789.SS) SHH
5.74
-0.01(-0.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
603789.SS Historical Return
If you invested ¥1000 in Thinker Agricultural Machinery Co., Ltd. (603789.SS) 10 years ago, it would be worth ¥253.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥439.51, while ¥1000 invested 1 year ago would be worth ¥1,039.86. This corresponds to total returns of -74.66%, -56.05%, 3.99%, respectively, with annualized returns of -12.82%, -15.15%, 3.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603789.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.77 | 5.74 | 5.74 | 5.79 | 5.67 | 2.53M |
| June 01, 2026 | 5.6 | 5.75 | 5.75 | 5.77 | 5.57 | 2.69M |
| May 29, 2026 | 5.6 | 5.57 | 5.57 | 5.77 | 5.56 | 3.5M |
| May 28, 2026 | 5.55 | 5.61 | 5.61 | 5.69 | 5.52 | 2.72M |
| May 27, 2026 | 5.73 | 5.58 | 5.58 | 5.73 | 5.46 | 4.2M |
| May 26, 2026 | 5.83 | 5.74 | 5.74 | 5.83 | 5.62 | 3.94M |
| May 25, 2026 | 5.8 | 5.83 | 5.83 | 5.9 | 5.77 | 3.61M |
| May 22, 2026 | 5.88 | 5.86 | 5.86 | 5.95 | 5.77 | 4.15M |
| May 21, 2026 | 5.95 | 5.88 | 5.88 | 6.08 | 5.86 | 5.92M |
| May 20, 2026 | 5.95 | 6.04 | 6.04 | 6.25 | 5.93 | 7.78M |
| May 18, 2026 | 5.99 | 5.98 | 5.98 | 5.99 | 5.9 | 2.18M |
| May 15, 2026 | 6.1 | 5.99 | 5.99 | 6.17 | 5.98 | 3.8M |
| May 14, 2026 | 6.02 | 6.12 | 6.12 | 6.2 | 5.95 | 5.07M |
| May 13, 2026 | 5.93 | 6.04 | 6.04 | 6.11 | 5.91 | 2.93M |
| May 12, 2026 | 6.07 | 5.98 | 5.98 | 6.07 | 5.92 | 3.82M |
| May 11, 2026 | 6.08 | 6.09 | 6.09 | 6.2 | 6.01 | 5.93M |
| May 08, 2026 | 5.87 | 6.08 | 6.08 | 6.17 | 5.86 | 5.85M |
| May 07, 2026 | 5.94 | 5.92 | 5.92 | 6.04 | 5.86 | 5.8M |
| May 06, 2026 | 5.7 | 5.95 | 5.95 | 5.95 | 5.62 | 5.59M |
| April 30, 2026 | 5.73 | 5.67 | 5.67 | 5.76 | 5.62 | 4.55M |
| April 29, 2026 | 5.55 | 5.74 | 5.74 | 5.82 | 5.54 | 6.7M |
| April 28, 2026 | 5.7 | 5.6 | 5.6 | 5.76 | 5.58 | 5.09M |
| April 27, 2026 | 6 | 5.71 | 5.71 | 6 | 5.69 | 8.44M |
| April 24, 2026 | 5.41 | 5.75 | 5.75 | 5.75 | 5.41 | 3.2M |
| April 23, 2026 | 5.72 | 5.48 | 5.48 | 5.73 | 5.4 | 5.62M |
| April 22, 2026 | 5.68 | 5.68 | 5.68 | 5.9 | 5.65 | 4.7M |
| April 21, 2026 | 5.61 | 5.77 | 5.77 | 5.8 | 5.61 | 7.12M |
| April 20, 2026 | 5.22 | 5.52 | 5.52 | 5.52 | 5.22 | 2.78M |
| April 17, 2026 | 5.34 | 5.26 | 5.26 | 5.35 | 5.24 | 3.09M |
| April 16, 2026 | 5.33 | 5.34 | 5.34 | 5.38 | 5.31 | 2.02M |
| April 15, 2026 | 5.41 | 5.33 | 5.33 | 5.43 | 5.31 | 2.36M |
| April 14, 2026 | 5.45 | 5.39 | 5.39 | 5.45 | 5.36 | 2.7M |
| April 13, 2026 | 5.32 | 5.45 | 5.45 | 5.54 | 5.3 | 3.42M |
| April 10, 2026 | 5.29 | 5.4 | 5.4 | 5.43 | 5.29 | 2.69M |
| April 09, 2026 | 5.35 | 5.27 | 5.27 | 5.37 | 5.24 | 2.69M |
| April 08, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.33 | 2.55M |
| April 07, 2026 | 5.26 | 5.28 | 5.28 | 5.33 | 5.2 | 3.01M |
| April 03, 2026 | 5.6 | 5.34 | 5.34 | 5.6 | 5.32 | 6.21M |
| April 02, 2026 | 5.64 | 5.59 | 5.6 | 5.7 | 5.57 | 2.27M |
| April 01, 2026 | 5.66 | 5.68 | 5.68 | 5.72 | 5.63 | 3.22M |
| March 31, 2026 | 5.92 | 5.55 | 5.55 | 5.93 | 5.55 | 5.32M |
| March 30, 2026 | 5.7 | 5.76 | 5.76 | 5.78 | 5.65 | 2.16M |
| March 27, 2026 | 5.65 | 5.78 | 5.78 | 5.8 | 5.65 | 2.51M |
| March 26, 2026 | 5.85 | 5.76 | 5.76 | 5.96 | 5.71 | 3.15M |
| March 25, 2026 | 5.72 | 5.91 | 5.91 | 5.91 | 5.68 | 4.28M |
| March 24, 2026 | 5.7 | 5.69 | 5.69 | 5.86 | 5.54 | 7.51M |
| March 23, 2026 | 5.96 | 5.8 | 5.8 | 6.04 | 5.8 | 6.39M |
| March 20, 2026 | 6.34 | 6.1 | 6.1 | 6.38 | 6.04 | 10.37M |
| March 19, 2026 | 6.13 | 6.34 | 6.34 | 6.42 | 6.01 | 16.3M |
| March 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.85M |
| March 17, 2026 | 5.68 | 5.84 | 5.84 | 5.92 | 5.65 | 10.49M |
| March 16, 2026 | 5.31 | 5.64 | 5.64 | 5.64 | 5.31 | 6.51M |
| March 13, 2026 | 5.36 | 5.37 | 5.37 | 5.41 | 5.32 | 2.33M |
| March 12, 2026 | 5.34 | 5.37 | 5.37 | 5.44 | 5.32 | 2.94M |
| March 11, 2026 | 5.47 | 5.38 | 5.38 | 5.48 | 5.35 | 3.88M |
| March 10, 2026 | 5.46 | 5.49 | 5.49 | 5.52 | 5.46 | 956,660 |
| March 09, 2026 | 5.5 | 5.44 | 5.44 | 5.51 | 5.35 | 3.15M |
| March 06, 2026 | 5.4 | 5.6 | 5.6 | 5.64 | 5.37 | 2.67M |
| March 05, 2026 | 5.45 | 5.42 | 5.42 | 5.54 | 5.4 | 3.04M |
| March 04, 2026 | 5.45 | 5.38 | 5.4 | 5.5 | 5.34 | 2.25M |
