Haitian Water Group Co.,Ltd. (SHA:603759)
China
· Delayed Price · Currency is CNY 9.32
+0.07 (0.76%)
Apr 29, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.15 | 9.41 | 9.15 | 9.32 | 9.32 | 0.76% | 3,915,426 |
| Apr 28, 2026 | 9.37 | 9.37 | 9.21 | 9.25 | 9.25 | -1.28% | 2,738,827 |
| Apr 27, 2026 | 9.25 | 9.38 | 9.08 | 9.37 | 9.37 | 1.19% | 4,400,208 |
| Apr 24, 2026 | 9.40 | 9.42 | 9.21 | 9.26 | 9.26 | -1.70% | 4,573,682 |
| Apr 23, 2026 | 9.40 | 9.54 | 9.32 | 9.42 | 9.42 | 0.21% | 3,538,944 |
| Apr 22, 2026 | 9.48 | 9.48 | 9.37 | 9.40 | 9.40 | -0.95% | 2,896,437 |
| Apr 21, 2026 | 9.43 | 9.50 | 9.33 | 9.49 | 9.49 | 0.53% | 3,337,564 |
| Apr 20, 2026 | 9.32 | 9.45 | 9.30 | 9.44 | 9.44 | 1.18% | 3,810,010 |
| Apr 17, 2026 | 9.45 | 9.45 | 9.29 | 9.33 | 9.33 | -1.37% | 4,370,352 |
| Apr 16, 2026 | 9.34 | 9.46 | 9.28 | 9.46 | 9.46 | 1.28% | 3,908,685 |
| Apr 15, 2026 | 9.45 | 9.48 | 9.32 | 9.34 | 9.34 | -1.06% | 3,155,974 |
| Apr 14, 2026 | 9.43 | 9.51 | 9.36 | 9.44 | 9.44 | 0.43% | 3,375,384 |
| Apr 13, 2026 | 9.35 | 9.53 | 9.33 | 9.40 | 9.40 | 0.11% | 3,743,268 |
| Apr 10, 2026 | 9.29 | 9.48 | 9.29 | 9.39 | 9.39 | 1.19% | 4,661,510 |
| Apr 9, 2026 | 9.43 | 9.46 | 9.26 | 9.28 | 9.28 | -2.62% | 5,150,138 |
| Apr 8, 2026 | 9.34 | 9.53 | 9.32 | 9.53 | 9.53 | 3.25% | 5,239,650 |
| Apr 7, 2026 | 9.16 | 9.28 | 9.09 | 9.23 | 9.23 | - | 4,081,948 |
| Apr 3, 2026 | 9.44 | 9.48 | 9.17 | 9.23 | 9.23 | -2.12% | 5,562,078 |
| Apr 2, 2026 | 9.76 | 9.85 | 9.42 | 9.43 | 9.43 | -3.38% | 7,992,866 |
| Apr 1, 2026 | 10.01 | 10.12 | 9.65 | 9.76 | 9.76 | -2.01% | 10,859,988 |
| Mar 31, 2026 | 9.62 | 10.36 | 9.61 | 9.96 | 9.96 | 2.68% | 14,991,226 |
| Mar 30, 2026 | 9.76 | 9.85 | 9.52 | 9.70 | 9.70 | -2.12% | 9,183,001 |
| Mar 27, 2026 | 9.82 | 9.99 | 9.73 | 9.91 | 9.91 | -1.69% | 11,442,027 |
| Mar 26, 2026 | 10.19 | 10.34 | 10.03 | 10.08 | 10.08 | -4.55% | 19,694,720 |
| Mar 25, 2026 | 10.18 | 10.68 | 9.99 | 10.56 | 10.56 | 4.24% | 31,186,051 |
| Mar 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99% | 5,618,227 |
| Mar 23, 2026 | 9.48 | 9.62 | 9.14 | 9.21 | 9.21 | -4.66% | 7,085,403 |
| Mar 20, 2026 | 9.85 | 9.95 | 9.65 | 9.66 | 9.66 | -1.73% | 5,039,996 |
| Mar 19, 2026 | 10.01 | 10.08 | 9.78 | 9.83 | 9.83 | -2.48% | 5,111,434 |
| Mar 18, 2026 | 10.00 | 10.10 | 9.93 | 10.08 | 10.08 | 0.80% | 4,124,706 |
| Mar 17, 2026 | 10.16 | 10.22 | 10.00 | 10.00 | 10.00 | -1.77% | 4,612,766 |
| Mar 16, 2026 | 10.34 | 10.35 | 10.02 | 10.18 | 10.18 | -1.55% | 7,240,087 |
| Mar 13, 2026 | 10.50 | 10.54 | 10.30 | 10.34 | 10.34 | -1.52% | 6,232,621 |
| Mar 12, 2026 | 10.55 | 10.72 | 10.48 | 10.50 | 10.50 | -0.38% | 7,478,096 |
| Mar 11, 2026 | 10.63 | 10.65 | 10.46 | 10.54 | 10.54 | -0.75% | 5,467,044 |
| Mar 10, 2026 | 10.42 | 10.66 | 10.42 | 10.62 | 10.62 | 2.31% | 6,740,310 |
| 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 |