UK markets closed

Thinker Agricultural Machinery Co., Ltd. (603789.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.29-0.37 (-4.83%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.647.647.287.297.299,103,350
29 Apr 20247.287.687.287.667.668,834,010
26 Apr 20247.227.417.167.377.378,272,740
25 Apr 20247.217.437.217.227.226,326,430
24 Apr 20247.217.307.157.267.266,045,959
23 Apr 20247.457.537.207.227.225,952,789
22 Apr 20247.327.336.907.217.218,034,731
19 Apr 20247.447.877.367.377.379,825,715
18 Apr 20247.907.927.427.677.6712,667,434
17 Apr 20247.178.307.177.987.9817,439,690
16 Apr 20248.608.637.977.977.976,673,700
15 Apr 20249.009.228.598.858.8523,943,393
12 Apr 20248.389.228.269.229.2216,204,484
11 Apr 20248.748.898.328.388.3820,350,603
10 Apr 20248.588.958.558.958.9518,177,644
09 Apr 20248.228.437.948.148.1410,880,495
08 Apr 20249.059.058.328.328.3213,565,117
03 Apr 20249.689.749.239.249.2410,898,478
02 Apr 20249.599.699.419.679.6713,763,040
01 Apr 20249.459.719.379.609.6017,226,376
29 Mar 20249.159.708.909.659.6512,882,437
28 Mar 20248.899.378.589.199.1914,344,106
27 Mar 20248.979.808.979.109.1014,932,234
26 Mar 20249.219.218.738.958.9514,230,677
25 Mar 20249.659.739.289.349.3418,133,769
22 Mar 20249.5010.279.219.899.8930,698,670
21 Mar 20249.7710.029.479.569.5623,618,069
20 Mar 202410.6810.689.829.879.8740,594,971
19 Mar 20248.919.828.889.829.8220,112,757
18 Mar 20248.989.028.758.938.9317,064,543
15 Mar 20248.779.198.398.988.9820,692,680
14 Mar 20248.979.228.648.928.9226,200,259
13 Mar 20248.688.698.478.648.6415,842,147
12 Mar 20248.798.918.538.648.6422,266,257
11 Mar 20249.129.298.668.908.9028,575,154
08 Mar 20249.5010.049.169.219.2144,700,453
07 Mar 20248.249.138.249.139.1322,750,757
06 Mar 20247.798.597.798.308.3024,722,304
05 Mar 20248.548.848.198.208.2037,945,996
04 Mar 20247.628.047.618.048.049,533,934
01 Mar 20247.307.427.137.317.3111,948,930
29 Feb 20246.707.326.707.307.3016,503,985
28 Feb 20247.907.957.167.167.1622,345,774
27 Feb 20247.808.197.767.967.9623,513,006
26 Feb 20247.177.747.177.747.7413,200,866
23 Feb 20246.757.046.657.047.0415,322,538
22 Feb 20246.426.986.366.756.7516,462,265
21 Feb 20246.056.716.026.396.3916,453,811
20 Feb 20245.776.135.776.136.1312,354,136
19 Feb 20245.635.915.515.905.9017,199,664
08 Feb 20245.105.774.965.685.6828,608,274
07 Feb 20246.126.125.515.515.5116,137,909
06 Feb 20245.996.335.946.126.1215,278,207
05 Feb 20247.377.496.606.606.607,725,400
02 Feb 20247.798.047.137.337.338,550,763
01 Feb 20248.008.037.647.767.767,766,540
31 Jan 20248.388.617.978.008.0010,763,565
30 Jan 20248.818.988.528.538.538,505,200
29 Jan 20249.169.168.768.828.827,768,471
26 Jan 20249.089.359.049.149.147,764,900
25 Jan 20248.809.098.759.079.078,042,111
24 Jan 20248.769.078.598.848.848,744,800
23 Jan 20248.888.978.518.668.667,526,300
22 Jan 20249.319.548.748.828.828,542,839
19 Jan 20249.569.569.289.369.366,475,599
18 Jan 20249.639.649.119.459.4510,891,981
17 Jan 20249.859.869.579.589.586,207,700
16 Jan 20249.899.919.649.829.828,334,858
15 Jan 20249.8010.089.809.899.898,370,100
12 Jan 202410.0310.129.819.879.878,990,644
11 Jan 20249.9010.089.8510.0310.038,693,798
10 Jan 202410.0910.259.939.949.949,752,860
09 Jan 20249.9910.299.9610.1310.1311,372,285
08 Jan 202410.1010.299.919.949.9410,625,599
05 Jan 202410.5810.6510.0410.0910.0918,562,746
04 Jan 202410.4410.7510.3510.5310.5318,091,495
03 Jan 202410.7810.7810.2510.4210.4223,509,884
02 Jan 202410.7610.9410.6210.8510.8523,973,090
29 Dec 202310.8310.9910.7010.7310.7332,929,981
28 Dec 202310.6310.8210.3710.6510.6535,592,011
27 Dec 202310.6011.1710.2411.0211.0250,811,775
26 Dec 202310.9011.2910.5910.6710.6755,349,555
25 Dec 202311.7511.8811.7511.7511.759,459,900
22 Dec 202315.5215.9513.0513.0513.0564,177,138
21 Dec 202313.5014.5013.5014.5014.5052,004,280
20 Dec 202313.1813.1813.1813.1813.189,388,375
19 Dec 202311.4811.9810.6911.9811.9833,038,529
18 Dec 202310.8910.8910.8910.8910.893,750,619
15 Dec 20239.249.909.209.909.904,080,686
14 Dec 20238.799.008.769.009.003,551,700
13 Dec 20238.678.878.628.758.752,260,990
12 Dec 20238.648.708.538.648.642,405,160
11 Dec 20238.508.698.388.638.633,696,010
08 Dec 20238.758.838.518.528.522,394,610
07 Dec 20238.828.858.688.748.742,026,760
06 Dec 20238.718.918.708.848.842,071,700
05 Dec 20238.888.888.728.748.741,841,470
04 Dec 20238.888.958.818.898.892,007,525
01 Dec 20238.878.928.778.878.871,758,800
30 Nov 20238.949.018.778.858.852,201,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...