Haitian Water Group Co.,Ltd. (SHA:603759)
China
· Delayed Price · Currency is CNY 10.38
-0.19 (-1.80%)
At close: Mar 9, 2026
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.47 | 10.53 | 10.28 | 10.38 | 10.38 | -1.80% | 5,940,901 |
| Mar 6, 2026 | 10.39 | 10.58 | 10.34 | 10.57 | 10.57 | 1.63% | 4,957,326 |
| Mar 5, 2026 | 10.47 | 10.55 | 10.35 | 10.40 | 10.40 | 0.48% | 5,498,451 |
| Mar 4, 2026 | 10.28 | 10.48 | 10.23 | 10.35 | 10.35 | -0.29% | 5,309,199 |
| Mar 3, 2026 | 10.52 | 10.70 | 10.34 | 10.38 | 10.38 | -1.33% | 7,753,159 |
| Mar 2, 2026 | 10.50 | 10.61 | 10.30 | 10.52 | 10.52 | -1.41% | 8,113,418 |
| Feb 27, 2026 | 10.71 | 10.74 | 10.61 | 10.67 | 10.67 | -0.37% | 4,698,913 |
| Feb 26, 2026 | 10.77 | 10.85 | 10.64 | 10.71 | 10.71 | -0.83% | 5,668,498 |
| Feb 25, 2026 | 10.68 | 10.90 | 10.63 | 10.80 | 10.80 | 1.50% | 8,011,732 |
| Feb 24, 2026 | 10.51 | 10.65 | 10.51 | 10.64 | 10.64 | 1.62% | 5,097,198 |
| Feb 13, 2026 | 10.50 | 10.60 | 10.46 | 10.47 | 10.47 | -0.48% | 6,218,563 |
| Feb 12, 2026 | 10.72 | 10.74 | 10.50 | 10.52 | 10.52 | -1.77% | 8,759,492 |
| Feb 11, 2026 | 10.78 | 10.89 | 10.68 | 10.71 | 10.71 | -0.65% | 6,407,241 |
| Feb 10, 2026 | 10.96 | 11.00 | 10.76 | 10.78 | 10.78 | -2.09% | 9,380,475 |
| Feb 9, 2026 | 10.89 | 11.09 | 10.88 | 11.01 | 11.01 | 1.19% | 9,886,714 |
| Feb 6, 2026 | 11.20 | 11.25 | 10.74 | 10.88 | 10.88 | -5.39% | 17,545,910 |
| Feb 5, 2026 | 11.52 | 11.77 | 11.50 | 11.50 | 11.50 | -10.02% | 20,122,910 |
| Feb 4, 2026 | 12.70 | 12.78 | 12.61 | 12.78 | 12.78 | 0.63% | 33,038,020 |
| Feb 3, 2026 | 12.53 | 12.70 | 12.26 | 12.70 | 12.70 | 1.36% | 33,409,534 |
| Feb 2, 2026 | 12.18 | 12.69 | 12.09 | 12.53 | 12.53 | 1.87% | 19,669,500 |
| Jan 30, 2026 | 12.03 | 12.50 | 11.68 | 12.30 | 12.30 | 1.74% | 17,676,670 |
| Jan 29, 2026 | 11.94 | 12.36 | 11.89 | 12.09 | 12.09 | 1.94% | 15,129,650 |
| Jan 28, 2026 | 11.90 | 11.98 | 11.76 | 11.86 | 11.86 | -0.50% | 8,274,880 |
| Jan 27, 2026 | 11.99 | 12.02 | 11.54 | 11.92 | 11.92 | -0.58% | 12,538,880 |
| Jan 26, 2026 | 12.23 | 12.40 | 11.85 | 11.99 | 11.99 | -2.04% | 16,933,647 |
| Jan 23, 2026 | 11.95 | 12.31 | 11.81 | 12.24 | 12.24 | 1.32% | 21,730,760 |
| Jan 22, 2026 | 12.71 | 12.81 | 11.83 | 12.08 | 12.08 | -5.55% | 31,741,030 |
| Jan 21, 2026 | 13.00 | 13.40 | 12.61 | 12.79 | 12.79 | -2.89% | 27,320,160 |
| Jan 20, 2026 | 12.31 | 13.39 | 12.02 | 13.17 | 13.17 | 2.97% | 37,862,250 |
| Jan 19, 2026 | 11.96 | 12.85 | 11.72 | 12.79 | 12.79 | 9.32% | 42,345,250 |
| Jan 16, 2026 | 11.20 | 11.70 | 11.11 | 11.70 | 11.70 | 4.93% | 31,359,899 |
| Jan 15, 2026 | 11.30 | 11.69 | 11.00 | 11.15 | 11.15 | 0.09% | 27,798,790 |
| Jan 14, 2026 | 10.91 | 11.22 | 10.88 | 11.14 | 11.14 | 2.67% | 19,962,930 |
| Jan 13, 2026 | 11.05 | 11.08 | 10.78 | 10.85 | 10.85 | -0.91% | 12,889,470 |
| Jan 12, 2026 | 10.75 | 11.04 | 10.67 | 10.95 | 10.95 | 2.34% | 13,700,279 |
| Jan 9, 2026 | 10.71 | 10.77 | 10.58 | 10.70 | 10.70 | -0.28% | 8,040,820 |
| Jan 8, 2026 | 10.64 | 10.81 | 10.60 | 10.73 | 10.73 | 0.85% | 7,368,030 |
| Jan 7, 2026 | 10.61 | 10.70 | 10.54 | 10.64 | 10.64 | 0.28% | 6,454,252 |
| Jan 6, 2026 | 10.60 | 10.75 | 10.54 | 10.61 | 10.61 | 0.19% | 7,276,604 |
| Jan 5, 2026 | 10.53 | 10.66 | 10.53 | 10.59 | 10.59 | 0.47% | 6,798,751 |
| Dec 31, 2025 | 10.37 | 10.60 | 10.30 | 10.54 | 10.54 | 1.44% | 6,604,008 |
| Dec 30, 2025 | 10.40 | 10.47 | 10.27 | 10.39 | 10.39 | -0.38% | 5,748,768 |
| Dec 29, 2025 | 10.60 | 10.79 | 10.39 | 10.43 | 10.43 | -1.51% | 7,563,432 |
| Dec 26, 2025 | 10.43 | 10.72 | 10.43 | 10.59 | 10.59 | 1.15% | 10,069,540 |
| Dec 25, 2025 | 10.47 | 10.51 | 10.37 | 10.47 | 10.47 | - | 5,567,948 |
| Dec 24, 2025 | 10.29 | 10.54 | 10.22 | 10.47 | 10.47 | 2.15% | 8,046,844 |
| Dec 23, 2025 | 10.27 | 10.34 | 10.16 | 10.25 | 10.25 | -0.19% | 4,813,428 |
| Dec 22, 2025 | 10.11 | 10.30 | 10.10 | 10.27 | 10.27 | 1.58% | 7,193,560 |
| Dec 19, 2025 | 9.95 | 10.14 | 9.95 | 10.11 | 10.11 | 1.20% | 8,123,296 |
| Dec 18, 2025 | 10.01 | 10.15 | 9.96 | 9.99 | 9.99 | -0.79% | 9,505,996 |
| Dec 17, 2025 | 10.21 | 10.30 | 9.87 | 10.07 | 10.07 | -1.85% | 16,617,020 |
| Dec 16, 2025 | 10.80 | 10.80 | 10.25 | 10.26 | 10.26 | -5.00% | 15,262,960 |
| Dec 15, 2025 | 10.62 | 10.93 | 10.55 | 10.80 | 10.80 | 1.69% | 15,699,790 |
| Dec 12, 2025 | 10.38 | 10.88 | 10.38 | 10.62 | 10.62 | 1.92% | 12,867,900 |
| Dec 11, 2025 | 10.68 | 10.73 | 10.41 | 10.42 | 10.42 | -1.88% | 10,161,980 |
| Dec 10, 2025 | 10.51 | 10.74 | 10.46 | 10.62 | 10.62 | 1.05% | 9,499,136 |
| Dec 9, 2025 | 10.63 | 10.64 | 10.46 | 10.51 | 10.51 | -1.13% | 8,514,636 |
| Dec 8, 2025 | 10.59 | 10.72 | 10.56 | 10.63 | 10.63 | 0.28% | 11,085,520 |
| Dec 5, 2025 | 10.68 | 10.78 | 10.55 | 10.60 | 10.60 | -1.12% | 12,036,630 |
| Dec 4, 2025 | 10.82 | 10.98 | 10.47 | 10.72 | 10.72 | -0.92% | 13,478,260 |
| Dec 3, 2025 | 10.81 | 11.08 | 10.63 | 10.82 | 10.82 | -0.46% | 18,051,530 |
| Dec 2, 2025 | 10.96 | 11.44 | 10.83 | 10.87 | 10.87 | -0.37% | 29,617,110 |
| Dec 1, 2025 | 10.79 | 11.00 | 10.73 | 10.91 | 10.91 | 1.11% | 12,337,900 |
| Nov 28, 2025 | 10.60 | 10.95 | 10.51 | 10.79 | 10.79 | 1.89% | 16,603,960 |
| Nov 27, 2025 | 10.44 | 10.67 | 10.44 | 10.59 | 10.59 | 0.76% | 11,371,556 |
| Nov 26, 2025 | 10.63 | 10.75 | 10.49 | 10.51 | 10.51 | -1.13% | 11,490,120 |
| Nov 25, 2025 | 10.48 | 10.69 | 10.45 | 10.63 | 10.63 | 1.53% | 11,163,550 |
| Nov 24, 2025 | 10.41 | 10.48 | 10.24 | 10.47 | 10.47 | 1.06% | 12,891,064 |
| Nov 21, 2025 | 10.86 | 10.97 | 10.34 | 10.36 | 10.36 | -4.69% | 20,550,110 |
| Nov 20, 2025 | 10.93 | 11.00 | 10.78 | 10.87 | 10.87 | -0.46% | 12,723,100 |
| Nov 19, 2025 | 11.06 | 11.11 | 10.82 | 10.92 | 10.92 | -0.91% | 15,142,120 |
| Nov 18, 2025 | 11.58 | 11.65 | 10.97 | 11.02 | 11.02 | -2.91% | 22,664,800 |
| Nov 17, 2025 | 11.34 | 11.48 | 11.17 | 11.35 | 11.35 | 0.18% | 22,783,450 |
| Nov 14, 2025 | 11.47 | 11.74 | 11.33 | 11.33 | 11.33 | -3.49% | 33,528,950 |
| Nov 13, 2025 | 11.98 | 12.30 | 11.73 | 11.74 | 11.74 | 0.09% | 45,392,770 |
| Nov 12, 2025 | 12.27 | 12.53 | 11.67 | 11.73 | 11.73 | -9.21% | 58,015,550 |
| Nov 11, 2025 | 13.64 | 13.92 | 12.92 | 12.92 | 12.92 | -10.03% | 46,201,850 |
| Nov 10, 2025 | 16.44 | 16.47 | 14.36 | 14.36 | 14.36 | -10.03% | 56,732,230 |
| Nov 7, 2025 | 14.73 | 15.96 | 14.36 | 15.96 | 15.96 | 9.99% | 54,478,560 |
| Nov 6, 2025 | 14.50 | 15.24 | 13.92 | 14.51 | 14.51 | 2.18% | 50,742,380 |
| Nov 5, 2025 | 12.54 | 14.20 | 12.50 | 14.20 | 14.20 | 9.99% | 38,096,500 |
| Nov 4, 2025 | 11.63 | 12.91 | 11.50 | 12.91 | 12.91 | 9.97% | 45,823,380 |
| Nov 3, 2025 | 10.78 | 11.82 | 10.40 | 11.74 | 11.74 | 6.73% | 37,068,520 |
| Oct 31, 2025 | 10.85 | 11.40 | 10.51 | 11.00 | 11.00 | 1.38% | 31,210,650 |
| Oct 30, 2025 | 11.01 | 11.58 | 10.12 | 10.85 | 10.85 | -1.36% | 40,649,070 |
| Oct 29, 2025 | 10.28 | 11.28 | 10.11 | 11.00 | 11.00 | 5.87% | 37,055,330 |
| Oct 28, 2025 | 9.69 | 10.52 | 9.64 | 10.39 | 10.39 | 7.33% | 23,974,120 |
| Oct 27, 2025 | 9.33 | 9.80 | 9.22 | 9.68 | 9.68 | 4.09% | 17,149,750 |
| Oct 24, 2025 | 9.19 | 9.36 | 9.10 | 9.30 | 9.30 | 0.98% | 12,086,230 |
| Oct 23, 2025 | 8.83 | 9.26 | 8.78 | 9.21 | 9.21 | 4.30% | 14,591,250 |
| Oct 22, 2025 | 8.66 | 8.90 | 8.61 | 8.83 | 8.83 | 2.20% | 9,728,067 |
| Oct 21, 2025 | 8.56 | 8.65 | 8.53 | 8.64 | 8.64 | 1.05% | 5,880,887 |
| Oct 20, 2025 | 8.63 | 8.67 | 8.45 | 8.55 | 8.55 | -0.12% | 8,689,656 |
| Oct 17, 2025 | 8.42 | 8.60 | 8.40 | 8.56 | 8.56 | 1.30% | 9,772,004 |
| Oct 16, 2025 | 8.35 | 8.50 | 8.25 | 8.45 | 8.45 | 0.96% | 9,206,616 |
| Oct 15, 2025 | 8.26 | 8.44 | 8.20 | 8.37 | 8.37 | 0.84% | 8,415,296 |
| Oct 14, 2025 | 8.22 | 8.39 | 8.16 | 8.30 | 8.30 | 1.47% | 9,246,180 |
| Oct 13, 2025 | 7.87 | 8.23 | 7.74 | 8.18 | 8.18 | 1.49% | 10,363,680 |
| Oct 10, 2025 | 7.73 | 8.09 | 7.72 | 8.06 | 8.06 | 4.13% | 8,135,008 |
| Oct 9, 2025 | 7.75 | 7.76 | 7.66 | 7.74 | 7.74 | 0.52% | 2,817,773 |