Thinker Agricultural Machinery Co., Ltd. (SHA:603789)
China
· Delayed Price · Currency is CNY 5.74
+0.14 (2.50%)
Apr 29, 2026, 3:00 PM CST
SHA:603789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.55 | 5.82 | 5.54 | 5.74 | - | 2.50% | 5,728,130 |
| Apr 28, 2026 | 5.70 | 5.76 | 5.58 | 5.60 | 5.60 | -1.93% | 5,088,910 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.69 | 5.71 | 5.71 | -0.70% | 8,440,280 |
| Apr 24, 2026 | 5.41 | 5.75 | 5.41 | 5.75 | 5.75 | 4.93% | 3,196,180 |
| Apr 23, 2026 | 5.72 | 5.73 | 5.40 | 5.48 | 5.48 | -3.52% | 5,616,890 |
| Apr 22, 2026 | 5.68 | 5.90 | 5.65 | 5.68 | 5.68 | -1.56% | 4,698,240 |
| Apr 21, 2026 | 5.61 | 5.80 | 5.61 | 5.77 | 5.77 | 4.53% | 7,124,820 |
| Apr 20, 2026 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | 4.94% | 2,778,280 |
| Apr 17, 2026 | 5.34 | 5.35 | 5.24 | 5.26 | 5.26 | -1.50% | 3,088,520 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | 0.19% | 2,022,530 |
| Apr 15, 2026 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | -1.11% | 2,355,400 |
| Apr 14, 2026 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | -1.10% | 2,702,240 |
| Apr 13, 2026 | 5.32 | 5.54 | 5.30 | 5.45 | 5.45 | 0.93% | 3,418,670 |
| Apr 10, 2026 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | 2.47% | 2,691,780 |
| Apr 9, 2026 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -2.59% | 2,690,040 |
| Apr 8, 2026 | 5.40 | 5.41 | 5.33 | 5.41 | 5.41 | 2.46% | 2,551,510 |
| Apr 7, 2026 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | -1.12% | 3,008,401 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | -4.64% | 6,206,250 |
| Apr 2, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | -1.41% | 2,582,200 |
| Apr 1, 2026 | 5.66 | 5.72 | 5.63 | 5.68 | 5.68 | 2.34% | 3,216,700 |
| Mar 31, 2026 | 5.92 | 5.93 | 5.55 | 5.55 | 5.55 | -3.65% | 5,319,100 |
| Mar 30, 2026 | 5.70 | 5.78 | 5.65 | 5.76 | 5.76 | -0.35% | 2,157,101 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 0.35% | 2,505,810 |
| Mar 26, 2026 | 5.85 | 5.96 | 5.71 | 5.76 | 5.76 | -2.54% | 3,148,450 |
| Mar 25, 2026 | 5.72 | 5.91 | 5.68 | 5.91 | 5.91 | 3.87% | 4,276,400 |
| Mar 24, 2026 | 5.70 | 5.86 | 5.54 | 5.69 | 5.69 | -1.90% | 7,512,280 |
| Mar 23, 2026 | 5.96 | 6.04 | 5.80 | 5.80 | 5.80 | -4.92% | 6,387,316 |
| Mar 20, 2026 | 6.34 | 6.38 | 6.04 | 6.10 | 6.10 | -3.79% | 10,366,740 |
| Mar 19, 2026 | 6.13 | 6.42 | 6.01 | 6.34 | 6.34 | 3.43% | 16,298,240 |
| Mar 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.97% | 2,849,131 |
| Mar 17, 2026 | 5.68 | 5.92 | 5.65 | 5.84 | 5.84 | 3.55% | 10,492,050 |
| Mar 16, 2026 | 5.31 | 5.64 | 5.31 | 5.64 | 5.64 | 5.03% | 6,511,310 |
| Mar 13, 2026 | 5.36 | 5.41 | 5.32 | 5.37 | 5.37 | - | 2,334,270 |
| Mar 12, 2026 | 5.34 | 5.44 | 5.32 | 5.37 | 5.37 | -0.19% | 2,935,570 |
| Mar 11, 2026 | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | -2.00% | 3,875,420 |
| Mar 10, 2026 | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | 0.92% | 1,869,790 |
| Mar 9, 2026 | 5.50 | 5.51 | 5.35 | 5.44 | 5.44 | -2.86% | 3,146,860 |
| Mar 6, 2026 | 5.40 | 5.64 | 5.37 | 5.60 | 5.60 | 3.32% | 2,670,660 |
| Mar 5, 2026 | 5.45 | 5.54 | 5.40 | 5.42 | 5.42 | 0.37% | 3,041,910 |
| Mar 4, 2026 | 5.45 | 5.50 | 5.34 | 5.40 | 5.40 | -0.92% | 3,203,700 |
| Mar 3, 2026 | 5.75 | 5.77 | 5.45 | 5.45 | 5.45 | -5.05% | 4,902,365 |
| Mar 2, 2026 | 5.85 | 5.86 | 5.71 | 5.74 | 5.74 | -2.21% | 1,957,899 |
| Feb 27, 2026 | 5.89 | 5.89 | 5.81 | 5.87 | 5.87 | 0.34% | 1,450,135 |
| Feb 26, 2026 | 5.87 | 5.93 | 5.77 | 5.85 | 5.85 | 0.17% | 2,079,040 |
| Feb 25, 2026 | 5.76 | 5.92 | 5.76 | 5.84 | 5.84 | 1.21% | 2,540,472 |
| Feb 24, 2026 | 5.68 | 5.81 | 5.68 | 5.77 | 5.77 | 1.94% | 2,080,709 |
| Feb 13, 2026 | 5.60 | 5.74 | 5.60 | 5.66 | 5.66 | -0.70% | 2,091,890 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | -1.21% | 2,055,000 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | - | 1,653,200 |
| Feb 10, 2026 | 5.70 | 5.83 | 5.70 | 5.77 | 5.77 | 1.23% | 2,519,930 |
| Feb 9, 2026 | 5.64 | 5.73 | 5.61 | 5.70 | 5.70 | 1.60% | 2,481,310 |
| Feb 6, 2026 | 5.57 | 5.62 | 5.54 | 5.61 | 5.61 | 0.36% | 1,864,940 |
| Feb 5, 2026 | 5.59 | 5.68 | 5.57 | 5.59 | 5.59 | -0.36% | 2,891,300 |
| Feb 4, 2026 | 5.54 | 5.65 | 5.54 | 5.61 | 5.61 | 1.08% | 4,211,990 |
| Feb 3, 2026 | 5.58 | 5.60 | 5.47 | 5.55 | 5.55 | 0.36% | 3,312,020 |
| Feb 2, 2026 | 5.65 | 5.81 | 5.53 | 5.53 | 5.53 | -4.98% | 8,375,960 |
| Jan 30, 2026 | 5.85 | 5.90 | 5.71 | 5.82 | 5.82 | -0.17% | 3,956,500 |
| Jan 29, 2026 | 5.56 | 5.85 | 5.55 | 5.83 | 5.83 | 4.67% | 6,725,340 |
| Jan 28, 2026 | 5.72 | 5.78 | 5.54 | 5.57 | 5.57 | -3.30% | 6,462,250 |
| Jan 27, 2026 | 5.68 | 5.86 | 5.52 | 5.76 | 5.76 | 1.77% | 5,774,871 |
| Jan 26, 2026 | 5.53 | 5.69 | 5.53 | 5.66 | 5.66 | 1.80% | 5,311,990 |
| Jan 23, 2026 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | - | 2,635,770 |
| Jan 22, 2026 | 5.53 | 5.58 | 5.47 | 5.56 | 5.56 | 0.54% | 4,070,750 |
| Jan 21, 2026 | 5.43 | 5.55 | 5.39 | 5.53 | 5.53 | 1.65% | 2,974,840 |
| Jan 20, 2026 | 5.40 | 5.50 | 5.39 | 5.44 | 5.44 | 0.37% | 2,726,840 |
| Jan 19, 2026 | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | 0.37% | 2,809,020 |
| Jan 16, 2026 | 5.39 | 5.42 | 5.35 | 5.40 | 5.40 | - | 2,325,140 |
| Jan 15, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -1.82% | 4,046,860 |
| Jan 14, 2026 | 5.60 | 5.61 | 5.44 | 5.50 | 5.50 | -1.61% | 6,536,460 |
| Jan 13, 2026 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | -1.58% | 3,123,790 |
| Jan 12, 2026 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | 1.43% | 3,099,580 |
| Jan 9, 2026 | 5.58 | 5.67 | 5.56 | 5.60 | 5.60 | - | 2,327,300 |
| Jan 8, 2026 | 5.57 | 5.67 | 5.55 | 5.60 | 5.60 | 0.36% | 3,295,780 |
| Jan 7, 2026 | 5.70 | 5.73 | 5.49 | 5.58 | 5.58 | -0.71% | 6,530,510 |
| Jan 6, 2026 | 5.35 | 5.62 | 5.32 | 5.62 | 5.62 | 5.05% | 4,550,430 |
| Jan 5, 2026 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 3,001,740 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | -0.37% | 1,463,550 |
| Dec 30, 2025 | 5.36 | 5.41 | 5.34 | 5.34 | 5.34 | -0.74% | 2,102,580 |
| Dec 29, 2025 | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | -1.47% | 1,981,930 |
| Dec 26, 2025 | 5.47 | 5.50 | 5.43 | 5.46 | 5.46 | - | 2,590,520 |
| Dec 25, 2025 | 5.45 | 5.53 | 5.43 | 5.46 | 5.46 | 0.37% | 2,037,920 |
| Dec 24, 2025 | 5.38 | 5.47 | 5.36 | 5.44 | 5.44 | 0.74% | 2,060,830 |
| Dec 23, 2025 | 5.41 | 5.41 | 5.33 | 5.40 | 5.40 | - | 1,662,990 |
| Dec 22, 2025 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | 0.19% | 2,017,190 |
| Dec 19, 2025 | 5.31 | 5.39 | 5.28 | 5.39 | 5.39 | 2.08% | 1,658,690 |
| Dec 18, 2025 | 5.26 | 5.42 | 5.25 | 5.28 | 5.28 | - | 1,678,100 |
| Dec 17, 2025 | 5.37 | 5.37 | 5.11 | 5.28 | 5.28 | -1.49% | 3,153,230 |
| Dec 16, 2025 | 5.40 | 5.47 | 5.34 | 5.36 | 5.36 | -0.56% | 1,806,800 |
| Dec 15, 2025 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -1.82% | 2,118,300 |
| Dec 12, 2025 | 5.42 | 5.52 | 5.40 | 5.49 | 5.49 | 0.37% | 2,019,210 |
| Dec 11, 2025 | 5.59 | 5.60 | 5.41 | 5.47 | 5.47 | -1.62% | 4,206,200 |
| Dec 10, 2025 | 5.53 | 5.58 | 5.50 | 5.56 | 5.56 | 0.72% | 2,156,800 |
| Dec 9, 2025 | 5.60 | 5.64 | 5.51 | 5.52 | 5.52 | -1.78% | 3,288,040 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | -2.09% | 3,337,700 |
| Dec 5, 2025 | 5.56 | 5.83 | 5.46 | 5.74 | 5.74 | 3.24% | 5,324,160 |
| Dec 4, 2025 | 5.66 | 5.68 | 5.53 | 5.56 | 5.56 | -2.11% | 3,004,360 |
| Dec 3, 2025 | 5.74 | 5.83 | 5.65 | 5.68 | 5.68 | -1.05% | 3,088,760 |
| Dec 2, 2025 | 5.79 | 5.85 | 5.69 | 5.74 | 5.74 | -1.20% | 3,306,200 |
| Dec 1, 2025 | 5.91 | 5.94 | 5.75 | 5.81 | 5.81 | -1.36% | 3,369,400 |
| Nov 28, 2025 | 5.90 | 5.93 | 5.76 | 5.89 | 5.89 | -0.51% | 6,129,250 |