Skip to main content
Henan Thinker Automatic Equipment Co.,Ltd. (SHA:603508)
China flag China · Delayed Price · Currency is CNY
26.16
+2.38 (10.01%)
Apr 29, 2026, 3:00 PM CST

SHA:603508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.9626.1624.9626.16-10.01%15,900,528
Apr 28, 202623.8024.0423.6323.7823.78-1.00%3,274,028
Apr 27, 202623.8824.0623.7824.0224.020.17%2,227,852
Apr 24, 202624.1524.3023.9223.9823.98-1.15%2,502,700
Apr 23, 202624.4824.5624.2324.2624.26-1.22%2,672,400
Apr 22, 202624.3024.5924.2824.5624.560.49%2,051,764
Apr 21, 202624.5724.6224.3024.4424.44-0.69%2,208,272
Apr 20, 202624.4624.7324.4124.6124.610.53%2,963,584
Apr 17, 202624.2824.5424.1724.4824.480.58%3,427,436
Apr 16, 202624.2824.3624.1624.3424.340.21%3,283,246
Apr 15, 202624.4524.4524.2124.2924.29-0.25%3,100,052
Apr 14, 202624.6824.7224.0424.3524.35-0.90%5,579,805
Apr 13, 202625.1625.3024.4024.5724.57-5.79%8,362,353
Apr 10, 202625.7226.1725.7226.0826.081.80%3,488,292
Apr 9, 202625.9025.9825.5925.6225.62-1.54%2,355,846
Apr 8, 202625.9126.0525.8026.0226.022.44%3,547,495
Apr 7, 202625.5325.7725.3125.4025.40-0.51%1,734,996
Apr 3, 202625.8225.9325.4925.5325.53-1.12%1,742,470
Apr 2, 202625.7325.9425.7025.8225.82-0.23%2,094,584
Apr 1, 202626.0826.1425.7225.8825.880.27%2,300,328
Mar 31, 202625.6326.1525.5825.8125.810.62%3,274,276
Mar 30, 202625.0125.8824.9125.6525.651.75%3,031,157
Mar 27, 202624.7525.2524.5025.2125.212.02%2,374,689
Mar 26, 202624.7924.9124.5924.7124.71-0.24%1,874,210
Mar 25, 202624.4224.8424.4224.7724.771.77%2,246,435
Mar 24, 202624.2124.3723.9024.3424.341.97%2,891,100
Mar 23, 202625.0025.0623.7523.8723.87-6.21%6,076,732
Mar 20, 202625.7625.9025.4225.4525.45-1.17%3,461,320
Mar 19, 202626.4226.4225.7025.7525.75-2.20%3,898,753
Mar 18, 202626.6626.7026.1826.3326.33-1.13%3,954,167
Mar 17, 202626.2527.1826.1826.6326.631.45%6,677,599
Mar 16, 202626.1826.2825.9926.2526.250.19%2,360,300
Mar 13, 202626.0026.4026.0026.2026.200.27%2,961,352
Mar 12, 202626.2626.3726.0126.1326.13-0.76%2,310,400
Mar 11, 202626.5426.5426.2626.3326.33-0.83%2,953,484
Mar 10, 202626.0926.5526.0026.5526.552.15%3,120,945
Mar 9, 202626.2226.2225.7225.9925.99-0.88%3,171,965
Mar 6, 202625.8026.2925.7826.2226.221.00%2,129,435
Mar 5, 202625.6226.0925.6225.9625.962.00%3,203,883
Mar 4, 202625.9026.0925.3225.4525.45-2.12%5,058,188
Mar 3, 202626.8226.9825.8926.0026.00-2.95%6,035,239
Mar 2, 202626.8827.0226.5526.7926.79-0.89%5,066,538
Feb 27, 202627.0127.0826.8527.0327.030.07%2,584,293
Feb 26, 202626.8527.0926.7027.0127.010.90%4,153,494
Feb 25, 202626.9726.9826.7226.7726.77-0.34%3,929,031
Feb 24, 202626.7626.9026.5826.8626.861.21%3,301,077
Feb 13, 202626.6926.8026.4926.5426.54-0.52%2,604,435
Feb 12, 202626.8326.8926.5026.6826.68-0.45%3,718,991
Feb 11, 202626.5626.9826.4526.8026.801.06%4,062,293
Feb 10, 202626.4626.5726.2926.5226.520.42%2,589,725
Feb 9, 202626.3026.4226.1526.4126.411.27%3,604,688
Feb 6, 202626.1226.2725.7826.0826.08-0.87%4,012,187
Feb 5, 202626.0026.6525.9526.3126.310.69%4,136,124
Feb 4, 202626.3026.3325.8926.1326.130.35%3,498,228
Feb 3, 202626.0026.0425.6726.0426.041.13%3,681,529
Feb 2, 202626.1026.3425.7525.7525.75-2.17%5,291,972
Jan 30, 202626.1026.4025.9026.3226.320.38%5,582,824
Jan 29, 202626.5826.6626.0826.2226.22-1.80%6,296,142
Jan 28, 202627.3027.3126.6226.7026.70-2.20%7,688,496
Jan 27, 202627.3327.5826.9527.3027.30-0.11%7,261,440
Jan 26, 202627.3027.9227.1127.3327.330.33%8,511,903
Jan 23, 202626.9327.3526.9027.2427.241.08%5,739,300
Jan 22, 202626.9627.1726.8726.9526.95-0.33%3,981,980
Jan 21, 202626.5827.1126.5827.0427.040.93%4,613,160
Jan 20, 202627.1827.2826.6326.7926.79-1.43%7,011,105
Jan 19, 202627.0027.4526.9927.1827.180.33%4,731,349
Jan 16, 202627.3327.5827.0827.0927.09-0.91%5,895,481
Jan 15, 202627.5927.7527.1827.3427.34-0.91%6,106,070
Jan 14, 202627.4028.0327.3627.5927.590.66%9,644,504
Jan 13, 202627.6827.7727.3327.4127.41-1.01%8,065,329
Jan 12, 202627.4927.8927.1827.6927.690.73%10,390,990
Jan 9, 202627.0027.6326.9027.4927.492.27%10,515,060
Jan 8, 202627.3327.3326.7626.8826.88-2.04%12,710,250
Jan 7, 202627.8328.2726.3527.4427.44-1.37%17,168,850
Dec 30, 202527.8227.8227.8227.8227.82--
Dec 29, 202527.8227.8227.8227.8227.82--
Dec 26, 202527.9528.3827.6327.8227.82-0.43%5,664,561
Dec 25, 202527.9427.9927.7427.9427.94-3,267,809
Dec 24, 202527.6027.9527.3627.9427.941.42%4,536,746
Dec 23, 202527.7528.0227.5027.5527.55-0.72%4,627,621
Dec 22, 202527.8527.9527.6827.7527.75-0.36%4,655,825
Dec 19, 202527.7528.4227.7527.8527.850.54%6,104,792
Dec 18, 202527.6228.2527.5027.7027.70-0.54%4,547,384
Dec 17, 202527.6327.9427.1827.8527.850.94%5,726,888
Dec 16, 202527.9827.9827.4827.5927.59-1.60%5,478,944
Dec 15, 202528.2729.0727.9628.0428.04-2.74%7,768,300
Dec 12, 202528.8829.6628.6128.8328.83-0.17%8,168,806
Dec 11, 202529.2729.6528.7528.8828.88-1.33%7,952,884
Dec 10, 202528.6029.6028.1829.2729.27-0.24%11,492,920
Dec 9, 202529.3030.3029.1729.3429.34-14,944,460
Dec 8, 202531.0931.0929.0429.3429.34-7.39%22,767,360
Dec 5, 202530.5431.7930.3031.6831.683.90%13,592,600
Dec 4, 202529.6530.6029.5230.4930.492.80%11,886,030
Dec 3, 202529.4830.0028.3329.6629.66-14,329,500
Dec 2, 202527.5329.7827.4229.6629.666.38%19,727,560
Dec 1, 202530.5030.5027.8827.8827.88-10.01%24,112,670
Nov 28, 202530.1831.0728.9030.9830.982.51%16,205,550
Nov 27, 202530.4331.0729.6330.2230.22-1.11%15,317,610
Nov 26, 202528.9230.8628.8730.5630.565.67%20,332,170
Nov 25, 202528.2129.0328.0228.9228.922.63%13,846,050