Thinker Agricultural Machinery
ST星农 SH603789 Forward-adjusted MAIN
5.84
-0.06
(-1.02%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.90
High
5.90
Low
5.80
Prev close
5.90
Amplitude
1.69%
Volume
1.7M
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
5.89
MA10
5.94
MA20
6.02
MA60
6.17
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 | 5.90 | 5.90 | 5.80 | 5.84 | 2M |
| 2 | 2026-09-29 | 5.85 | 5.92 | 5.85 | 5.90 | 1M |
| 3 | 2026-09-28 | 5.85 | 5.93 | 5.72 | 5.90 | 2M |
| 4 | 2026-09-24 | 5.94 | 5.98 | 5.85 | 5.85 | 2M |
| 5 | 2026-09-23 | 6.02 | 6.03 | 5.95 | 5.95 | 2M |
| 6 | 2026-09-22 | 6.03 | 6.08 | 5.96 | 6.06 | 3M |
| 7 | 2026-09-21 | 5.93 | 6.04 | 5.93 | 6.03 | 2M |
| 8 | 2026-09-18 | 5.94 | 6.01 | 5.91 | 5.97 | 2M |
| 9 | 2026-09-17 | 5.93 | 5.98 | 5.88 | 5.92 | 1M |
| 10 | 2026-09-16 | 5.86 | 5.97 | 5.84 | 5.94 | 2M |
| 11 | 2026-09-15 | 5.97 | 5.99 | 5.86 | 5.86 | 2M |
| 12 | 2026-09-14 | 5.93 | 5.98 | 5.88 | 5.92 | 2M |
52W
Data range
5.00
31.3%
7.68
High/low over the last 250 trading days, and where the price sits.
← Stocks