Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (SHA:603500)
China
· Delayed Price · Currency is CNY 10.57
+0.01 (0.09%)
Apr 29, 2026, 3:00 PM CST
SHA:603500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.49 | 10.67 | 10.42 | 10.57 | - | 0.09% | 3,997,260 |
| Apr 28, 2026 | 10.72 | 10.80 | 10.44 | 10.56 | 10.56 | -2.31% | 3,989,350 |
| Apr 27, 2026 | 10.60 | 10.84 | 10.44 | 10.81 | 10.81 | 2.17% | 5,312,478 |
| Apr 24, 2026 | 10.79 | 10.79 | 10.25 | 10.58 | 10.58 | -1.58% | 7,164,494 |
| Apr 23, 2026 | 10.94 | 10.95 | 10.73 | 10.75 | 10.75 | -1.65% | 3,780,025 |
| Apr 22, 2026 | 11.01 | 11.05 | 10.82 | 10.93 | 10.93 | -0.73% | 4,281,100 |
| Apr 21, 2026 | 11.13 | 11.20 | 10.96 | 11.01 | 11.01 | -1.61% | 3,801,351 |
| Apr 20, 2026 | 11.26 | 11.26 | 11.08 | 11.19 | 11.19 | 0.36% | 3,088,954 |
| Apr 17, 2026 | 11.26 | 11.28 | 11.13 | 11.15 | 11.15 | -0.98% | 3,903,311 |
| Apr 16, 2026 | 11.19 | 11.33 | 11.16 | 11.26 | 11.26 | 0.63% | 3,428,620 |
| Apr 15, 2026 | 11.27 | 11.42 | 11.15 | 11.19 | 11.19 | -0.71% | 3,631,268 |
| Apr 14, 2026 | 11.43 | 11.43 | 11.16 | 11.27 | 11.27 | -0.62% | 3,878,607 |
| Apr 13, 2026 | 11.47 | 11.53 | 11.28 | 11.34 | 11.34 | -1.73% | 3,313,350 |
| Apr 10, 2026 | 11.22 | 11.68 | 11.22 | 11.54 | 11.54 | 3.13% | 5,741,406 |
| Apr 9, 2026 | 11.15 | 11.28 | 11.12 | 11.19 | 11.19 | -0.44% | 3,029,700 |
| Apr 8, 2026 | 11.03 | 11.25 | 11.01 | 11.24 | 11.24 | 3.21% | 4,029,518 |
| Apr 7, 2026 | 10.76 | 11.02 | 10.76 | 10.89 | 10.89 | 1.11% | 3,659,448 |
| Apr 3, 2026 | 11.05 | 11.07 | 10.77 | 10.77 | 10.77 | -2.45% | 3,901,300 |
| Apr 2, 2026 | 11.23 | 11.26 | 10.99 | 11.04 | 11.04 | -1.69% | 3,931,040 |
| Apr 1, 2026 | 11.28 | 11.36 | 11.07 | 11.23 | 11.23 | 0.63% | 5,088,300 |
| Mar 31, 2026 | 11.11 | 11.48 | 11.07 | 11.16 | 11.16 | 0.90% | 5,975,106 |
| Mar 30, 2026 | 10.83 | 11.14 | 10.79 | 11.06 | 11.06 | 1.37% | 4,792,401 |
| Mar 27, 2026 | 10.80 | 11.00 | 10.78 | 10.91 | 10.91 | 0.28% | 3,657,500 |
| Mar 26, 2026 | 11.02 | 11.07 | 10.82 | 10.88 | 10.88 | -1.45% | 3,550,433 |
| Mar 25, 2026 | 10.80 | 11.05 | 10.77 | 11.04 | 11.04 | 3.18% | 5,234,564 |
| Mar 24, 2026 | 10.48 | 10.70 | 10.34 | 10.70 | 10.70 | 5.73% | 6,489,650 |
| Mar 23, 2026 | 10.69 | 10.69 | 10.09 | 10.12 | 10.12 | -6.73% | 7,732,385 |
| Mar 20, 2026 | 11.17 | 11.25 | 10.85 | 10.85 | 10.85 | -2.34% | 5,088,913 |
| Mar 19, 2026 | 11.30 | 11.45 | 11.00 | 11.11 | 11.11 | -2.37% | 4,617,504 |
| Mar 18, 2026 | 11.36 | 11.44 | 11.30 | 11.38 | 11.38 | 0.35% | 4,045,401 |
| Mar 17, 2026 | 11.60 | 11.63 | 11.33 | 11.34 | 11.34 | -2.07% | 3,272,190 |
| Mar 16, 2026 | 11.56 | 11.73 | 11.48 | 11.58 | 11.58 | -0.52% | 4,516,415 |
| Mar 13, 2026 | 11.65 | 11.73 | 11.57 | 11.64 | 11.64 | -0.68% | 2,944,258 |
| Mar 12, 2026 | 11.80 | 11.81 | 11.61 | 11.72 | 11.72 | -0.76% | 4,249,275 |
| Mar 11, 2026 | 12.06 | 12.06 | 11.78 | 11.81 | 11.81 | -1.58% | 5,470,612 |
| Mar 10, 2026 | 11.75 | 12.03 | 11.69 | 12.00 | 12.00 | 3.18% | 6,331,012 |
| Mar 9, 2026 | 11.74 | 11.90 | 11.59 | 11.63 | 11.63 | -2.43% | 7,733,268 |
| Mar 6, 2026 | 11.87 | 12.03 | 11.82 | 11.92 | 11.92 | 0.42% | 5,561,649 |
| Mar 5, 2026 | 11.79 | 12.07 | 11.68 | 11.87 | 11.87 | 1.63% | 10,019,370 |
| Mar 4, 2026 | 11.65 | 11.85 | 11.21 | 11.68 | 11.68 | -3.55% | 15,594,430 |
| Mar 3, 2026 | 12.11 | 12.30 | 12.11 | 12.11 | 12.11 | -10.03% | 19,608,470 |
| Mar 2, 2026 | 13.61 | 13.63 | 13.36 | 13.46 | 13.46 | -1.61% | 26,099,610 |
| Feb 27, 2026 | 14.09 | 14.09 | 13.63 | 13.68 | 13.68 | - | 28,174,400 |
| Feb 26, 2026 | 13.45 | 13.72 | 13.34 | 13.68 | 13.68 | 1.94% | 5,878,250 |
| Feb 25, 2026 | 13.54 | 13.59 | 13.37 | 13.42 | 13.42 | -1.11% | 5,583,578 |
| Feb 24, 2026 | 13.47 | 13.61 | 13.46 | 13.57 | 13.57 | 1.34% | 4,419,590 |
| Feb 13, 2026 | 13.28 | 13.52 | 13.23 | 13.39 | 13.39 | 0.22% | 4,344,541 |
| Feb 12, 2026 | 13.24 | 13.38 | 13.10 | 13.36 | 13.36 | 0.98% | 4,060,213 |
| Feb 11, 2026 | 13.20 | 13.29 | 13.10 | 13.23 | 13.23 | 0.08% | 4,084,338 |
| Feb 10, 2026 | 13.34 | 13.38 | 13.17 | 13.22 | 13.22 | -1.20% | 6,389,123 |
| Feb 9, 2026 | 13.45 | 13.49 | 13.26 | 13.38 | 13.38 | 0.30% | 5,953,808 |
| Feb 6, 2026 | 13.40 | 13.53 | 13.30 | 13.34 | 13.34 | -1.04% | 4,930,785 |
| Feb 5, 2026 | 13.60 | 13.65 | 13.39 | 13.48 | 13.48 | -1.17% | 4,679,800 |
| Feb 4, 2026 | 13.55 | 13.67 | 13.44 | 13.64 | 13.64 | 0.37% | 6,144,560 |
| Feb 3, 2026 | 13.38 | 13.59 | 13.20 | 13.59 | 13.59 | 2.95% | 7,177,731 |
| Feb 2, 2026 | 13.45 | 13.53 | 13.17 | 13.20 | 13.20 | -2.51% | 6,696,288 |
| Jan 30, 2026 | 13.48 | 13.58 | 13.22 | 13.54 | 13.54 | 0.89% | 8,359,669 |
| Jan 29, 2026 | 13.70 | 13.80 | 13.36 | 13.42 | 13.42 | -2.04% | 7,881,692 |
| Jan 28, 2026 | 13.74 | 13.93 | 13.61 | 13.70 | 13.70 | -0.58% | 6,152,639 |
| Jan 27, 2026 | 13.78 | 13.99 | 13.57 | 13.78 | 13.78 | 0.36% | 8,353,651 |
| Jan 26, 2026 | 14.00 | 14.05 | 13.64 | 13.73 | 13.73 | -2.00% | 8,416,515 |
| Jan 23, 2026 | 13.71 | 14.10 | 13.71 | 14.01 | 14.01 | 2.26% | 8,972,033 |
| Jan 22, 2026 | 13.85 | 13.92 | 13.51 | 13.70 | 13.70 | -0.80% | 12,024,340 |
| Jan 21, 2026 | 13.32 | 13.85 | 13.26 | 13.81 | 13.81 | 2.91% | 7,352,337 |
| Jan 20, 2026 | 13.18 | 13.63 | 13.12 | 13.42 | 13.42 | 2.60% | 11,067,950 |
| Jan 19, 2026 | 12.96 | 13.13 | 12.75 | 13.08 | 13.08 | 0.93% | 7,382,829 |
| Jan 16, 2026 | 12.59 | 12.97 | 12.51 | 12.96 | 12.96 | 3.43% | 8,701,715 |
| Jan 15, 2026 | 12.45 | 12.55 | 12.39 | 12.53 | 12.53 | 0.72% | 5,606,978 |
| Jan 14, 2026 | 12.75 | 12.75 | 12.33 | 12.44 | 12.44 | -1.89% | 10,282,920 |
| Jan 13, 2026 | 12.64 | 12.83 | 12.52 | 12.68 | 12.68 | 0.96% | 10,457,220 |
| Jan 12, 2026 | 12.35 | 12.58 | 12.19 | 12.56 | 12.56 | 2.87% | 9,408,307 |
| Jan 9, 2026 | 12.15 | 12.22 | 12.05 | 12.21 | 12.21 | 0.66% | 7,631,825 |
| Jan 8, 2026 | 12.09 | 12.27 | 12.00 | 12.13 | 12.13 | 0.08% | 8,226,126 |
| Jan 7, 2026 | 12.24 | 12.33 | 12.05 | 12.12 | 12.12 | -0.98% | 6,750,664 |
| Jan 6, 2026 | 12.15 | 12.48 | 12.12 | 12.24 | 12.24 | 0.74% | 5,878,313 |
| Jan 5, 2026 | 12.05 | 12.22 | 12.00 | 12.15 | 12.15 | 1.42% | 6,130,853 |
| Dec 31, 2025 | 12.00 | 12.04 | 11.82 | 11.98 | 11.98 | 0.25% | 5,297,433 |
| Dec 30, 2025 | 11.86 | 11.96 | 11.78 | 11.95 | 11.95 | 0.50% | 4,252,674 |
| Dec 29, 2025 | 11.90 | 12.00 | 11.78 | 11.89 | 11.89 | -0.08% | 4,173,202 |
| Dec 26, 2025 | 12.02 | 12.10 | 11.83 | 11.90 | 11.90 | -1.24% | 4,893,400 |
| Dec 25, 2025 | 11.81 | 12.05 | 11.80 | 12.05 | 12.05 | 2.12% | 5,374,929 |
| Dec 24, 2025 | 11.58 | 11.85 | 11.52 | 11.80 | 11.80 | 2.52% | 4,376,454 |
| Dec 23, 2025 | 11.58 | 11.62 | 11.46 | 11.51 | 11.51 | -0.95% | 3,984,320 |
| Dec 22, 2025 | 11.50 | 11.68 | 11.46 | 11.62 | 11.62 | 1.31% | 5,784,588 |
| Dec 19, 2025 | 11.71 | 11.74 | 11.46 | 11.47 | 11.47 | -2.05% | 9,786,078 |
| Dec 18, 2025 | 11.11 | 12.03 | 11.09 | 11.71 | 11.71 | 4.93% | 13,902,000 |
| Dec 17, 2025 | 11.07 | 11.22 | 10.92 | 11.16 | 11.16 | 1.00% | 4,980,880 |
| Dec 16, 2025 | 11.27 | 11.30 | 11.05 | 11.05 | 11.05 | -1.95% | 4,061,820 |
| Dec 15, 2025 | 11.33 | 11.40 | 11.23 | 11.27 | 11.27 | -0.62% | 3,532,399 |
| Dec 12, 2025 | 11.32 | 11.49 | 11.32 | 11.34 | 11.34 | - | 5,104,100 |
| Dec 11, 2025 | 11.61 | 11.63 | 11.32 | 11.34 | 11.34 | -1.73% | 5,295,800 |
| Dec 10, 2025 | 11.45 | 11.66 | 11.38 | 11.54 | 11.54 | 1.05% | 5,786,500 |
| Dec 9, 2025 | 11.33 | 11.49 | 11.30 | 11.42 | 11.42 | 0.88% | 4,840,568 |
| Dec 8, 2025 | 11.48 | 11.52 | 11.27 | 11.32 | 11.32 | -0.35% | 5,038,482 |
| Dec 5, 2025 | 11.17 | 11.36 | 11.11 | 11.36 | 11.36 | 1.70% | 3,306,259 |
| Dec 4, 2025 | 11.20 | 11.28 | 11.04 | 11.17 | 11.17 | -0.18% | 2,922,569 |
| Dec 3, 2025 | 11.24 | 11.31 | 11.13 | 11.19 | 11.19 | 0.18% | 3,781,400 |
| Dec 2, 2025 | 11.33 | 11.44 | 11.15 | 11.17 | 11.17 | -1.59% | 3,748,878 |
| Dec 1, 2025 | 11.40 | 11.75 | 11.32 | 11.35 | 11.35 | -0.79% | 5,453,667 |
| Nov 28, 2025 | 11.05 | 11.48 | 11.00 | 11.44 | 11.44 | 3.53% | 5,241,655 |