Henan Thinker Automatic Equipment
思维列控 SH603508 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
20.59
+0.12
(+0.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.52
High
20.62
Low
20.45
Prev close
20.47
Amplitude
0.83%
Volume
1.1M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
20.64
MA10
20.81
MA20
21.01
MA60
21.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.52 | 20.62 | 20.45 | 20.59 | 1M |
| 2 | 2026-09-29 | 20.45 | 20.53 | 20.37 | 20.47 | 1M |
| 3 | 2026-09-28 | 20.67 | 20.75 | 20.35 | 20.48 | 2M |
| 4 | 2026-09-24 | 20.93 | 20.95 | 20.66 | 20.70 | 2M |
| 5 | 2026-09-23 | 21.00 | 21.05 | 20.94 | 20.94 | 1M |
| 6 | 2026-09-22 | 21.13 | 21.18 | 20.98 | 21.00 | 2M |
| 7 | 2026-09-21 | 21.02 | 21.19 | 20.95 | 21.05 | 2M |
| 8 | 2026-09-18 | 20.94 | 21.08 | 20.94 | 21.02 | 1M |
| 9 | 2026-09-17 | 20.91 | 21.10 | 20.85 | 20.88 | 1M |
| 10 | 2026-09-16 | 20.87 | 21.05 | 20.57 | 20.97 | 2M |
| 11 | 2026-09-15 | 21.20 | 21.22 | 20.87 | 20.97 | 2M |
| 12 | 2026-09-14 | 20.90 | 21.24 | 20.80 | 21.13 | 2M |
52W
Data range
20.35
1.8%
33.65
High/low over the last 250 trading days, and where the price sits.
← Stocks