Thinker Agricultural Machinery Co., Ltd. Class A 603789
SSE · China · Producer Manufacturing
CNY 5.84-0.06 (-1.02%)
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 5.84 | -1.02% | CNY 5.90 | CNY 5.90 | CNY 5.80 | 1.65M |
| 2026-09-29 | CNY 5.90 | 0.00% | CNY 5.85 | CNY 5.92 | CNY 5.85 | 1.41M |
| 2026-09-28 | CNY 5.90 | +0.85% | CNY 5.85 | CNY 5.93 | CNY 5.72 | 2.14M |
| 2026-09-24 | CNY 5.85 | -1.68% | CNY 5.94 | CNY 5.98 | CNY 5.85 | 2.17M |
| 2026-09-23 | CNY 5.95 | -1.82% | CNY 6.02 | CNY 6.03 | CNY 5.95 | 1.97M |
| 2026-09-22 | CNY 6.06 | +0.50% | CNY 6.03 | CNY 6.08 | CNY 5.96 | 2.71M |
| 2026-09-21 | CNY 6.03 | +1.01% | CNY 5.93 | CNY 6.04 | CNY 5.93 | 1.73M |
| 2026-09-18 | CNY 5.97 | +0.84% | CNY 5.94 | CNY 6.01 | CNY 5.91 | 1.59M |
| 2026-09-17 | CNY 5.92 | -0.34% | CNY 5.93 | CNY 5.98 | CNY 5.88 | 1.06M |
| 2026-09-16 | CNY 5.94 | +1.37% | CNY 5.86 | CNY 5.97 | CNY 5.84 | 1.99M |
| 2026-09-15 | CNY 5.86 | -1.01% | CNY 5.97 | CNY 5.99 | CNY 5.86 | 1.86M |
| 2026-09-14 | CNY 5.92 | -1.00% | CNY 5.93 | CNY 5.98 | CNY 5.88 | 1.68M |
| 2026-09-11 | CNY 5.98 | -1.16% | CNY 6.00 | CNY 6.07 | CNY 5.83 | 3.76M |
| 2026-09-10 | CNY 6.05 | -0.66% | CNY 6.05 | CNY 6.09 | CNY 5.99 | 2.61M |
| 2026-09-09 | CNY 6.09 | -2.09% | CNY 6.24 | CNY 6.31 | CNY 6.08 | 3.26M |
| 2026-09-08 | CNY 6.22 | +0.32% | CNY 6.20 | CNY 6.23 | CNY 6.15 | 1.99M |
| 2026-09-07 | CNY 6.20 | +1.14% | CNY 6.13 | CNY 6.31 | CNY 6.13 | 2.87M |
| 2026-09-04 | CNY 6.13 | -1.29% | CNY 6.16 | CNY 6.28 | CNY 6.13 | 2.24M |
| 2026-09-03 | CNY 6.21 | -1.11% | CNY 6.26 | CNY 6.34 | CNY 6.18 | 2.59M |
| 2026-09-02 | CNY 6.28 | -1.41% | CNY 6.34 | CNY 6.36 | CNY 6.22 | 4.05M |
| 2026-09-01 | CNY 6.37 | -0.31% | CNY 6.38 | CNY 6.55 | CNY 6.34 | 4.33M |
| 2026-08-31 | CNY 6.39 | +2.73% | CNY 6.24 | CNY 6.44 | CNY 6.21 | 4.26M |
| 2026-08-28 | CNY 6.22 | -1.43% | CNY 6.28 | CNY 6.43 | CNY 6.19 | 4.32M |
| 2026-08-27 | CNY 6.31 | +1.12% | CNY 6.20 | CNY 6.37 | CNY 6.14 | 3.32M |
| 2026-08-26 | CNY 6.24 | +1.13% | CNY 6.15 | CNY 6.24 | CNY 6.15 | 1.95M |
| 2026-08-25 | CNY 6.17 | +0.82% | CNY 6.13 | CNY 6.27 | CNY 6.13 | 2.43M |
| 2026-08-24 | CNY 6.12 | +0.16% | CNY 6.13 | CNY 6.13 | CNY 5.98 | 2.61M |
| 2026-08-21 | CNY 6.11 | -1.13% | CNY 6.18 | CNY 6.18 | CNY 6.08 | 2.22M |
| 2026-08-20 | CNY 6.18 | +0.98% | CNY 6.12 | CNY 6.29 | CNY 6.10 | 2.80M |
| 2026-08-19 | CNY 6.12 | -2.86% | CNY 6.31 | CNY 6.36 | CNY 6.06 | 3.17M |
| 2026-08-18 | CNY 6.30 | -1.41% | CNY 6.37 | CNY 6.37 | CNY 6.21 | 3.08M |
| 2026-08-17 | CNY 6.39 | -1.84% | CNY 6.58 | CNY 6.58 | CNY 6.39 | 2.94M |
| 2026-08-14 | CNY 6.51 | +2.04% | CNY 6.38 | CNY 6.55 | CNY 6.36 | 3.56M |
| 2026-08-13 | CNY 6.38 | -0.93% | CNY 6.36 | CNY 6.49 | CNY 6.25 | 3.54M |
| 2026-08-12 | CNY 6.44 | 0.00% | CNY 6.60 | CNY 6.72 | CNY 6.30 | 7.11M |
| 2026-08-11 | CNY 6.44 | -3.45% | CNY 6.56 | CNY 6.65 | CNY 6.41 | 2.73M |
| 2026-08-10 | CNY 6.67 | +7.75% | CNY 6.19 | CNY 6.69 | CNY 6.16 | 5.09M |
| 2026-08-07 | CNY 6.19 | -3.28% | CNY 6.45 | CNY 6.45 | CNY 6.13 | 4.79M |
| 2026-08-06 | CNY 6.40 | +2.24% | CNY 6.20 | CNY 6.45 | CNY 6.20 | 3.61M |
| 2026-08-05 | CNY 6.26 | -0.79% | CNY 6.27 | CNY 6.33 | CNY 6.17 | 3.86M |
| 2026-08-04 | CNY 6.31 | +0.64% | CNY 6.30 | CNY 6.37 | CNY 6.25 | 3.18M |
| 2026-08-03 | CNY 6.27 | +5.91% | CNY 5.96 | CNY 6.31 | CNY 5.92 | 5.54M |
| 2026-07-31 | CNY 5.92 | +4.23% | CNY 5.71 | CNY 6.02 | CNY 5.59 | 5.12M |
| 2026-07-30 | CNY 5.68 | -5.49% | CNY 6.01 | CNY 6.07 | CNY 5.66 | 5.06M |
| 2026-07-29 | CNY 6.01 | 0.00% | CNY 6.05 | CNY 6.11 | CNY 5.97 | 3.91M |
| 2026-07-28 | CNY 6.01 | +0.17% | CNY 5.89 | CNY 6.22 | CNY 5.89 | 5.56M |
| 2026-07-27 | CNY 6.00 | +4.17% | CNY 5.79 | CNY 6.09 | CNY 5.72 | 5.50M |
| 2026-07-24 | CNY 5.76 | -2.04% | CNY 5.79 | CNY 5.84 | CNY 5.64 | 5.35M |
| 2026-07-23 | CNY 5.88 | +5.19% | CNY 5.50 | CNY 5.91 | CNY 5.50 | 6.28M |
| 2026-07-22 | CNY 5.59 | -2.44% | CNY 5.68 | CNY 5.83 | CNY 5.50 | 6.05M |
| 2026-07-21 | CNY 5.73 | +0.70% | CNY 5.60 | CNY 5.89 | CNY 5.32 | 6.83M |
| 2026-07-20 | CNY 5.69 | -4.05% | CNY 5.93 | CNY 6.22 | CNY 5.53 | 8.09M |
| 2026-07-17 | CNY 5.93 | -5.87% | CNY 6.22 | CNY 6.30 | CNY 5.77 | 9.03M |
| 2026-07-16 | CNY 6.30 | -2.17% | CNY 6.40 | CNY 6.64 | CNY 6.16 | 7.90M |
| 2026-07-15 | CNY 6.44 | -2.13% | CNY 6.40 | CNY 6.60 | CNY 6.38 | 5.58M |
| 2026-07-14 | CNY 6.58 | +2.17% | CNY 6.35 | CNY 6.70 | CNY 6.20 | 10.71M |
| 2026-07-13 | CNY 6.44 | -5.01% | CNY 6.64 | CNY 7.04 | CNY 6.33 | 12.21M |
| 2026-07-10 | CNY 6.78 | -3.97% | CNY 6.93 | CNY 7.27 | CNY 6.75 | 12.35M |
| 2026-07-09 | CNY 7.06 | +0.43% | CNY 7.30 | CNY 7.68 | CNY 6.91 | 19.37M |
| 2026-07-08 | CNY 7.03 | +10.02% | CNY 6.18 | CNY 7.03 | CNY 6.00 | 18.17M |
| 2026-07-07 | CNY 6.39 | -8.58% | CNY 7.00 | CNY 7.00 | CNY 6.29 | 24.28M |
| 2026-07-06 | CNY 6.99 | +10.08% | CNY 6.99 | CNY 6.99 | CNY 6.99 | 2.55M |
| 2026-07-03 | CNY 6.35 | +4.96% | CNY 6.35 | CNY 6.35 | CNY 6.35 | 648.89K |
| 2026-07-02 | CNY 6.05 | +5.03% | CNY 6.05 | CNY 6.05 | CNY 6.05 | 73.20K |
| 2026-07-01 | CNY 5.76 | +4.92% | CNY 5.76 | CNY 5.76 | CNY 5.76 | 440.46K |
| 2026-06-30 | CNY 5.49 | 0.00% | CNY 5.49 | CNY 5.49 | CNY 5.49 | 0 |
| 2026-06-29 | CNY 5.49 | 0.00% | CNY 5.49 | CNY 5.49 | CNY 5.49 | 0 |
| 2026-06-26 | CNY 5.49 | 0.00% | CNY 5.49 | CNY 5.49 | CNY 5.49 | 0 |
| 2026-06-25 | CNY 5.49 | 0.00% | CNY 5.49 | CNY 5.49 | CNY 5.49 | 0 |
| 2026-06-24 | CNY 5.49 | 0.00% | CNY 5.49 | CNY 5.49 | CNY 5.49 | 0 |
| 2026-06-23 | CNY 5.49 | +4.97% | CNY 5.24 | CNY 5.49 | CNY 5.24 | 5.61M |
| 2026-06-22 | CNY 5.23 | -0.57% | CNY 5.18 | CNY 5.28 | CNY 5.00 | 4.20M |
| 2026-06-18 | CNY 5.26 | -1.31% | CNY 5.30 | CNY 5.40 | CNY 5.22 | 2.58M |
| 2026-06-17 | CNY 5.33 | -2.20% | CNY 5.43 | CNY 5.46 | CNY 5.30 | 2.61M |
| 2026-06-16 | CNY 5.45 | -1.09% | CNY 5.52 | CNY 5.55 | CNY 5.43 | 2.12M |
| 2026-06-15 | CNY 5.51 | -2.65% | CNY 5.59 | CNY 5.69 | CNY 5.49 | 4.32M |
| 2026-06-12 | CNY 5.66 | +4.81% | CNY 5.47 | CNY 5.67 | CNY 5.47 | 6.85M |
| 2026-06-11 | CNY 5.40 | -0.18% | CNY 5.37 | CNY 5.47 | CNY 5.36 | 2.24M |
| 2026-06-10 | CNY 5.41 | -0.37% | CNY 5.45 | CNY 5.48 | CNY 5.26 | 3.46M |
| 2026-06-09 | CNY 5.43 | -0.55% | CNY 5.46 | CNY 5.53 | CNY 5.38 | 2.88M |
| 2026-06-08 | CNY 5.46 | -4.38% | CNY 5.59 | CNY 5.70 | CNY 5.43 | 3.34M |
| 2026-06-05 | CNY 5.71 | -1.55% | CNY 5.76 | CNY 5.94 | CNY 5.69 | 4.18M |
| 2026-06-04 | CNY 5.80 | +0.17% | CNY 5.73 | CNY 5.85 | CNY 5.72 | 3.62M |
| 2026-06-03 | CNY 5.79 | +0.87% | CNY 5.75 | CNY 5.91 | CNY 5.70 | 2.95M |
| 2026-06-02 | CNY 5.74 | -0.17% | CNY 5.77 | CNY 5.79 | CNY 5.67 | 2.53M |
| 2026-06-01 | CNY 5.75 | +3.23% | CNY 5.60 | CNY 5.77 | CNY 5.57 | 2.69M |
| 2026-05-29 | CNY 5.57 | -0.71% | CNY 5.60 | CNY 5.77 | CNY 5.56 | 3.50M |
| 2026-05-28 | CNY 5.61 | +0.54% | CNY 5.55 | CNY 5.69 | CNY 5.52 | 2.72M |
| 2026-05-27 | CNY 5.58 | -2.79% | CNY 5.73 | CNY 5.73 | CNY 5.46 | 4.20M |
| 2026-05-26 | CNY 5.74 | -1.54% | CNY 5.83 | CNY 5.83 | CNY 5.62 | 3.94M |