Henan Thinker Automatic Equipment Co Ltd Class A 603508
SSE · China · Electronic Technology
CNY 20.59+0.12 (+0.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.59 | +0.59% | CNY 20.52 | CNY 20.62 | CNY 20.45 | 1.14M |
| 2026-09-29 | CNY 20.47 | -0.05% | CNY 20.45 | CNY 20.53 | CNY 20.37 | 1.17M |
| 2026-09-28 | CNY 20.48 | -1.06% | CNY 20.67 | CNY 20.75 | CNY 20.35 | 2.17M |
| 2026-09-24 | CNY 20.70 | -1.15% | CNY 20.93 | CNY 20.95 | CNY 20.66 | 1.60M |
| 2026-09-23 | CNY 20.94 | -0.29% | CNY 21.00 | CNY 21.05 | CNY 20.94 | 1.33M |
| 2026-09-22 | CNY 21.00 | -0.24% | CNY 21.13 | CNY 21.18 | CNY 20.98 | 1.55M |
| 2026-09-21 | CNY 21.05 | +0.14% | CNY 21.02 | CNY 21.19 | CNY 20.95 | 1.98M |
| 2026-09-18 | CNY 21.02 | +0.67% | CNY 20.94 | CNY 21.08 | CNY 20.94 | 1.45M |
| 2026-09-17 | CNY 20.88 | -0.43% | CNY 20.91 | CNY 21.10 | CNY 20.85 | 1.43M |
| 2026-09-16 | CNY 20.97 | 0.00% | CNY 20.87 | CNY 21.05 | CNY 20.57 | 2.38M |
| 2026-09-15 | CNY 20.97 | -0.76% | CNY 21.20 | CNY 21.22 | CNY 20.87 | 1.66M |
| 2026-09-14 | CNY 21.13 | +1.05% | CNY 20.90 | CNY 21.24 | CNY 20.80 | 1.94M |
| 2026-09-11 | CNY 20.91 | -1.18% | CNY 21.12 | CNY 21.15 | CNY 20.73 | 3.05M |
| 2026-09-10 | CNY 21.16 | -0.80% | CNY 21.33 | CNY 21.35 | CNY 21.11 | 2.08M |
| 2026-09-09 | CNY 21.33 | -0.97% | CNY 21.54 | CNY 21.55 | CNY 21.28 | 1.82M |
| 2026-09-08 | CNY 21.54 | +0.94% | CNY 21.40 | CNY 21.54 | CNY 21.30 | 1.99M |
| 2026-09-07 | CNY 21.34 | -0.05% | CNY 21.40 | CNY 21.46 | CNY 21.31 | 1.77M |
| 2026-09-04 | CNY 21.35 | +0.71% | CNY 21.30 | CNY 21.57 | CNY 21.26 | 3.26M |
| 2026-09-03 | CNY 21.20 | -0.33% | CNY 21.28 | CNY 21.37 | CNY 21.17 | 2.28M |
| 2026-09-02 | CNY 21.27 | -0.84% | CNY 21.38 | CNY 21.46 | CNY 21.13 | 2.53M |
| 2026-09-01 | CNY 21.45 | +0.19% | CNY 21.37 | CNY 21.58 | CNY 21.33 | 2.76M |
| 2026-08-31 | CNY 21.41 | -0.70% | CNY 21.55 | CNY 21.70 | CNY 21.35 | 3.04M |
| 2026-08-28 | CNY 21.56 | -0.14% | CNY 21.59 | CNY 21.61 | CNY 21.50 | 1.89M |
| 2026-08-27 | CNY 21.59 | -0.51% | CNY 21.88 | CNY 21.88 | CNY 21.50 | 2.67M |
| 2026-08-26 | CNY 21.70 | +0.23% | CNY 21.60 | CNY 21.95 | CNY 21.55 | 3.39M |
| 2026-08-25 | CNY 21.65 | +1.17% | CNY 21.38 | CNY 21.74 | CNY 21.31 | 2.82M |
| 2026-08-24 | CNY 21.40 | +0.94% | CNY 21.18 | CNY 21.48 | CNY 21.08 | 3.00M |
| 2026-08-21 | CNY 21.20 | -1.03% | CNY 21.39 | CNY 21.40 | CNY 21.11 | 3.06M |
| 2026-08-20 | CNY 21.42 | -0.65% | CNY 21.56 | CNY 21.72 | CNY 21.37 | 3.30M |
| 2026-08-19 | CNY 21.56 | +0.05% | CNY 21.55 | CNY 21.75 | CNY 21.45 | 3.56M |
| 2026-08-18 | CNY 21.55 | -0.42% | CNY 21.60 | CNY 21.65 | CNY 21.43 | 2.43M |
| 2026-08-17 | CNY 21.64 | +0.65% | CNY 21.45 | CNY 21.66 | CNY 21.27 | 3.27M |
| 2026-08-14 | CNY 21.50 | -1.87% | CNY 21.85 | CNY 21.95 | CNY 21.46 | 4.73M |
| 2026-08-13 | CNY 21.91 | -0.72% | CNY 22.23 | CNY 22.23 | CNY 21.89 | 3.74M |
| 2026-08-12 | CNY 22.07 | +0.05% | CNY 21.96 | CNY 22.15 | CNY 21.91 | 3.09M |
| 2026-08-11 | CNY 22.06 | -0.18% | CNY 22.11 | CNY 22.28 | CNY 21.90 | 5.74M |
| 2026-08-10 | CNY 22.10 | -2.99% | CNY 21.81 | CNY 22.38 | CNY 21.81 | 8.75M |
| 2026-08-07 | CNY 22.78 | -1.51% | CNY 23.05 | CNY 23.08 | CNY 22.40 | 5.79M |
| 2026-08-06 | CNY 23.13 | -1.03% | CNY 23.30 | CNY 23.40 | CNY 22.91 | 4.17M |
| 2026-08-05 | CNY 23.37 | -0.13% | CNY 23.40 | CNY 23.50 | CNY 23.20 | 3.54M |
| 2026-08-04 | CNY 23.40 | 0.00% | CNY 23.50 | CNY 23.62 | CNY 23.10 | 5.15M |
| 2026-08-03 | CNY 23.40 | +1.04% | CNY 23.17 | CNY 23.53 | CNY 23.09 | 3.42M |
| 2026-07-31 | CNY 23.16 | +0.70% | CNY 23.01 | CNY 23.29 | CNY 22.90 | 4.31M |
| 2026-07-30 | CNY 23.00 | +1.19% | CNY 22.66 | CNY 23.09 | CNY 22.66 | 4.00M |
| 2026-07-29 | CNY 22.73 | +2.11% | CNY 22.35 | CNY 22.77 | CNY 22.26 | 5.15M |
| 2026-07-28 | CNY 22.26 | +1.00% | CNY 22.00 | CNY 22.30 | CNY 21.88 | 3.30M |
| 2026-07-27 | CNY 22.04 | +1.85% | CNY 21.64 | CNY 22.15 | CNY 21.61 | 3.53M |
| 2026-07-24 | CNY 21.64 | -4.04% | CNY 22.53 | CNY 22.53 | CNY 21.62 | 6.06M |
| 2026-07-23 | CNY 22.55 | +1.30% | CNY 22.15 | CNY 22.61 | CNY 22.15 | 3.33M |
| 2026-07-22 | CNY 22.26 | -1.33% | CNY 22.52 | CNY 22.52 | CNY 22.01 | 4.68M |
| 2026-07-21 | CNY 22.56 | +0.04% | CNY 22.41 | CNY 22.88 | CNY 22.36 | 5.76M |
| 2026-07-20 | CNY 22.55 | +2.73% | CNY 22.13 | CNY 22.57 | CNY 22.06 | 6.33M |
| 2026-07-17 | CNY 21.95 | -0.81% | CNY 22.13 | CNY 22.36 | CNY 21.86 | 5.43M |
| 2026-07-16 | CNY 22.13 | -0.32% | CNY 22.20 | CNY 22.40 | CNY 21.97 | 3.45M |
| 2026-07-15 | CNY 22.20 | +2.16% | CNY 21.60 | CNY 22.20 | CNY 21.58 | 4.10M |
| 2026-07-14 | CNY 21.73 | -0.14% | CNY 21.83 | CNY 21.84 | CNY 21.51 | 3.09M |
| 2026-07-13 | CNY 21.76 | -0.96% | CNY 22.03 | CNY 22.07 | CNY 21.66 | 4.82M |
| 2026-07-10 | CNY 21.97 | +0.73% | CNY 21.81 | CNY 22.20 | CNY 21.48 | 3.19M |
| 2026-07-09 | CNY 21.81 | -1.45% | CNY 22.13 | CNY 22.13 | CNY 21.73 | 3.32M |
| 2026-07-08 | CNY 22.13 | +1.19% | CNY 21.93 | CNY 22.18 | CNY 21.70 | 3.33M |
| 2026-07-07 | CNY 21.87 | -2.24% | CNY 22.42 | CNY 22.48 | CNY 21.78 | 3.09M |
| 2026-07-06 | CNY 22.37 | +0.77% | CNY 22.03 | CNY 22.42 | CNY 21.88 | 3.92M |
| 2026-07-03 | CNY 22.20 | +2.78% | CNY 21.70 | CNY 22.37 | CNY 21.60 | 4.31M |
| 2026-07-02 | CNY 21.60 | +0.23% | CNY 21.53 | CNY 21.84 | CNY 21.48 | 3.13M |
| 2026-07-01 | CNY 21.55 | +0.89% | CNY 21.43 | CNY 21.68 | CNY 21.16 | 3.88M |
| 2026-06-30 | CNY 21.36 | +0.95% | CNY 21.00 | CNY 21.48 | CNY 20.93 | 2.59M |
| 2026-06-29 | CNY 21.16 | -0.09% | CNY 21.00 | CNY 21.35 | CNY 20.45 | 3.36M |
| 2026-06-26 | CNY 21.18 | +0.38% | CNY 21.01 | CNY 21.39 | CNY 20.68 | 4.05M |
| 2026-06-25 | CNY 21.10 | -2.41% | CNY 21.58 | CNY 21.70 | CNY 21.02 | 3.69M |
| 2026-06-24 | CNY 21.62 | -2.22% | CNY 22.11 | CNY 22.25 | CNY 21.50 | 3.30M |
| 2026-06-23 | CNY 22.11 | +1.56% | CNY 21.84 | CNY 22.38 | CNY 21.77 | 5.24M |
| 2026-06-22 | CNY 21.77 | +2.40% | CNY 21.22 | CNY 21.80 | CNY 20.78 | 4.97M |
| 2026-06-18 | CNY 21.26 | -1.53% | CNY 21.58 | CNY 21.59 | CNY 21.15 | 3.30M |
| 2026-06-17 | CNY 21.59 | -0.74% | CNY 21.67 | CNY 21.87 | CNY 21.55 | 2.77M |
| 2026-06-16 | CNY 21.75 | -0.78% | CNY 22.00 | CNY 22.00 | CNY 21.66 | 2.91M |
| 2026-06-15 | CNY 21.92 | +0.60% | CNY 21.80 | CNY 22.06 | CNY 21.76 | 3.57M |
| 2026-06-12 | CNY 21.79 | +0.37% | CNY 21.82 | CNY 22.07 | CNY 21.65 | 3.40M |
| 2026-06-11 | CNY 21.71 | -1.68% | CNY 22.05 | CNY 22.09 | CNY 21.46 | 3.11M |
| 2026-06-10 | CNY 22.08 | -0.36% | CNY 22.11 | CNY 22.16 | CNY 21.64 | 2.53M |
| 2026-06-09 | CNY 22.16 | +0.36% | CNY 22.12 | CNY 22.27 | CNY 21.92 | 2.77M |
| 2026-06-08 | CNY 22.08 | -1.03% | CNY 22.11 | CNY 22.32 | CNY 21.73 | 3.86M |
| 2026-06-05 | CNY 22.31 | +1.13% | CNY 22.24 | CNY 22.52 | CNY 22.00 | 2.76M |
| 2026-06-04 | CNY 22.06 | -1.43% | CNY 22.37 | CNY 22.48 | CNY 22.00 | 2.33M |
| 2026-06-03 | CNY 22.38 | -0.89% | CNY 22.57 | CNY 22.72 | CNY 22.30 | 3.08M |
| 2026-06-02 | CNY 22.58 | +0.22% | CNY 22.65 | CNY 22.88 | CNY 22.23 | 4.25M |
| 2026-06-01 | CNY 22.53 | +1.21% | CNY 22.16 | CNY 22.64 | CNY 21.91 | 5.51M |
| 2026-05-29 | CNY 22.26 | -0.80% | CNY 22.67 | CNY 22.67 | CNY 22.13 | 3.70M |
| 2026-05-28 | CNY 22.44 | -1.62% | CNY 22.85 | CNY 22.85 | CNY 22.10 | 4.88M |
| 2026-05-27 | CNY 22.81 | -3.22% | CNY 23.52 | CNY 23.63 | CNY 22.65 | 5.30M |
| 2026-05-26 | CNY 23.57 | -0.80% | CNY 23.76 | CNY 23.86 | CNY 23.31 | 3.44M |