Shanghai Taihe Water Technology Development Co.,Ltd. (SHA:605081)
China
· Delayed Price · Currency is CNY 5.03
-0.26 (-4.91%)
Apr 29, 2026, 2:56 PM CST
SHA:605081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 61,300 |
| Apr 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -5.03% | 29,700 |
| Apr 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.95% | 57,800 |
| Apr 24, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.02% | 75,900 |
| Apr 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.93% | 149,600 |
| Apr 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.98% | 76,500 |
| Apr 21, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -5.01% | 57,600 |
| Apr 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -5.02% | 145,700 |
| Apr 17, 2026 | 7.59 | 7.59 | 7.20 | 7.57 | 7.57 | 4.70% | 6,840,829 |
| Apr 16, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | 1,007,200 |
| Apr 15, 2026 | 6.85 | 6.89 | 6.70 | 6.89 | 6.89 | 5.03% | 1,185,042 |
| Apr 14, 2026 | 6.26 | 6.61 | 6.21 | 6.56 | 6.56 | 4.13% | 2,966,642 |
| Apr 13, 2026 | 6.05 | 6.39 | 5.98 | 6.30 | 6.30 | 3.45% | 3,649,738 |
| Apr 10, 2026 | 6.15 | 6.40 | 6.06 | 6.09 | 6.09 | -2.72% | 2,746,613 |
| Apr 9, 2026 | 6.62 | 6.92 | 6.26 | 6.26 | 6.26 | -5.01% | 5,733,399 |
| Apr 8, 2026 | 6.39 | 6.59 | 6.20 | 6.59 | 6.59 | 4.94% | 1,522,138 |
| Apr 7, 2026 | 5.87 | 6.33 | 5.87 | 6.28 | 6.28 | 1.62% | 4,374,279 |
| Apr 3, 2026 | 6.25 | 6.28 | 6.18 | 6.18 | 6.18 | -5.07% | 1,592,250 |
| Apr 2, 2026 | 6.62 | 6.73 | 6.51 | 6.51 | 6.51 | -4.96% | 3,578,587 |
| Apr 1, 2026 | 7.39 | 7.39 | 6.85 | 6.85 | 6.85 | -4.99% | 3,398,861 |
| Mar 31, 2026 | 7.21 | 7.44 | 7.21 | 7.21 | 7.21 | -5.01% | 3,932,320 |
| Mar 30, 2026 | 8.17 | 8.19 | 7.41 | 7.59 | 7.59 | -2.69% | 5,940,666 |
| Mar 27, 2026 | 7.43 | 7.80 | 7.43 | 7.80 | 7.80 | 4.98% | 1,554,936 |
| Mar 26, 2026 | 7.41 | 7.69 | 7.41 | 7.43 | 7.43 | -4.74% | 7,861,484 |
| Mar 25, 2026 | 7.82 | 8.40 | 7.74 | 7.80 | 7.80 | -4.29% | 10,322,910 |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.01% | 312,200 |
| Mar 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 268,900 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.03 | 9.03 | 9.03 | -5.05% | 1,127,300 |
| Mar 19, 2026 | 9.72 | 9.72 | 9.45 | 9.51 | 9.51 | -2.26% | 1,059,450 |
| Mar 18, 2026 | 9.42 | 9.80 | 9.31 | 9.73 | 9.73 | 3.40% | 1,932,802 |
| Mar 17, 2026 | 9.70 | 9.85 | 9.40 | 9.41 | 9.41 | -2.49% | 2,282,602 |
| Mar 16, 2026 | 9.53 | 9.69 | 9.53 | 9.65 | 9.65 | 1.26% | 1,564,097 |
| Mar 13, 2026 | 9.78 | 9.83 | 9.53 | 9.53 | 9.53 | -2.66% | 1,986,845 |
| Mar 12, 2026 | 9.97 | 10.01 | 9.76 | 9.79 | 9.79 | -1.61% | 1,766,690 |
| Mar 11, 2026 | 10.29 | 10.35 | 9.91 | 9.95 | 9.95 | -3.02% | 2,147,420 |
| Mar 10, 2026 | 9.82 | 10.29 | 9.82 | 10.26 | 10.26 | 4.69% | 1,820,431 |
| Mar 9, 2026 | 9.79 | 9.85 | 9.57 | 9.80 | 9.80 | -1.31% | 1,788,260 |
| Mar 6, 2026 | 9.76 | 9.95 | 9.70 | 9.93 | 9.93 | 1.33% | 1,605,111 |
| Mar 5, 2026 | 9.66 | 9.92 | 9.60 | 9.80 | 9.80 | 2.73% | 1,709,436 |
| Mar 4, 2026 | 9.68 | 9.91 | 9.46 | 9.54 | 9.54 | -3.83% | 2,185,881 |
| Mar 3, 2026 | 10.32 | 10.43 | 9.92 | 9.92 | 9.92 | -4.98% | 3,166,323 |
| Mar 2, 2026 | 10.56 | 10.66 | 10.44 | 10.44 | 10.44 | -5.00% | 3,022,122 |
| Feb 27, 2026 | 10.88 | 11.10 | 10.68 | 10.99 | 10.99 | 3.19% | 3,771,452 |
| Feb 26, 2026 | 10.14 | 10.65 | 10.08 | 10.65 | 10.65 | 5.03% | 1,449,985 |
| Feb 25, 2026 | 9.98 | 10.16 | 9.98 | 10.14 | 10.14 | 1.40% | 1,506,592 |
| Feb 24, 2026 | 9.90 | 10.27 | 9.89 | 10.00 | 10.00 | 1.01% | 1,697,991 |
| Feb 13, 2026 | 9.72 | 10.05 | 9.68 | 9.90 | 9.90 | 1.75% | 1,443,760 |
| Feb 12, 2026 | 9.81 | 9.86 | 9.66 | 9.73 | 9.73 | -0.82% | 1,536,560 |
| Feb 11, 2026 | 9.80 | 10.00 | 9.78 | 9.81 | 9.81 | -0.71% | 1,822,725 |
| Feb 10, 2026 | 9.91 | 9.99 | 9.83 | 9.88 | 9.88 | -0.70% | 2,148,531 |
| Feb 9, 2026 | 9.95 | 10.10 | 9.85 | 9.95 | 9.95 | 0.20% | 2,143,195 |
| Feb 6, 2026 | 10.00 | 10.06 | 9.82 | 9.93 | 9.93 | -0.80% | 2,141,710 |
| Feb 5, 2026 | 10.40 | 10.64 | 9.98 | 10.01 | 10.01 | -3.75% | 4,109,845 |
| Feb 4, 2026 | 10.53 | 10.66 | 10.27 | 10.40 | 10.40 | -1.05% | 2,362,286 |
| Feb 3, 2026 | 10.51 | 10.66 | 10.32 | 10.51 | 10.51 | -0.76% | 2,762,749 |
| Feb 2, 2026 | 10.96 | 11.23 | 10.59 | 10.59 | 10.59 | -5.02% | 4,948,527 |
| Jan 30, 2026 | 11.14 | 11.70 | 11.11 | 11.15 | 11.15 | -0.45% | 4,429,649 |
| Jan 29, 2026 | 11.66 | 12.13 | 11.18 | 11.20 | 11.20 | -3.03% | 4,729,346 |
| Jan 28, 2026 | 11.94 | 12.23 | 11.48 | 11.55 | 11.55 | -2.86% | 3,327,841 |
| Jan 27, 2026 | 11.90 | 12.06 | 11.61 | 11.89 | 11.89 | 0.51% | 3,925,077 |
| Jan 26, 2026 | 11.32 | 11.83 | 11.13 | 11.83 | 11.83 | 4.97% | 5,933,200 |
| Jan 23, 2026 | 11.15 | 11.31 | 11.04 | 11.27 | 11.27 | 0.99% | 2,335,485 |
| Jan 22, 2026 | 10.95 | 11.35 | 10.90 | 11.16 | 11.16 | 3.14% | 4,351,632 |
| Jan 21, 2026 | 10.16 | 10.82 | 10.16 | 10.82 | 10.82 | 5.05% | 4,388,510 |
| Jan 20, 2026 | 10.41 | 10.74 | 10.26 | 10.30 | 10.30 | -1.25% | 3,185,106 |
| Jan 19, 2026 | 10.08 | 10.52 | 10.05 | 10.43 | 10.43 | 3.78% | 2,413,290 |
| Jan 16, 2026 | 10.35 | 10.47 | 10.05 | 10.05 | 10.05 | -2.99% | 1,841,172 |
| Jan 15, 2026 | 10.51 | 10.56 | 10.25 | 10.36 | 10.36 | -2.36% | 2,298,160 |
| Jan 14, 2026 | 10.80 | 10.91 | 10.58 | 10.61 | 10.61 | -1.94% | 3,045,120 |
| Jan 13, 2026 | 10.74 | 10.96 | 10.65 | 10.82 | 10.82 | 0.37% | 1,803,250 |
| Jan 12, 2026 | 10.90 | 11.09 | 10.78 | 10.78 | 10.78 | -0.65% | 3,034,190 |
| Jan 9, 2026 | 11.44 | 11.44 | 10.80 | 10.85 | 10.85 | -2.43% | 4,058,785 |
| Jan 8, 2026 | 10.60 | 11.12 | 10.57 | 11.12 | 11.12 | 5.00% | 4,628,198 |
| Jan 7, 2026 | 10.50 | 10.60 | 10.33 | 10.59 | 10.59 | 1.24% | 3,783,725 |
| Jan 6, 2026 | 10.58 | 10.79 | 10.43 | 10.46 | 10.46 | -1.23% | 3,117,400 |
| Jan 5, 2026 | 10.65 | 10.82 | 10.48 | 10.59 | 10.59 | -1.30% | 3,090,645 |
| Dec 31, 2025 | 10.30 | 10.78 | 10.23 | 10.73 | 10.73 | 3.17% | 4,863,630 |
| Dec 30, 2025 | 9.90 | 10.40 | 9.83 | 10.40 | 10.40 | 5.05% | 7,633,086 |
| Dec 29, 2025 | 9.85 | 9.92 | 9.55 | 9.90 | 9.90 | - | 3,069,835 |
| Dec 26, 2025 | 10.05 | 10.06 | 9.80 | 9.90 | 9.90 | -1.59% | 3,052,750 |
| Dec 25, 2025 | 9.87 | 10.24 | 9.79 | 10.06 | 10.06 | 1.82% | 2,853,955 |
| Dec 24, 2025 | 9.87 | 10.03 | 9.83 | 9.88 | 9.88 | -0.60% | 1,888,200 |
| Dec 23, 2025 | 10.00 | 10.06 | 9.64 | 9.94 | 9.94 | -1.09% | 3,353,500 |
| Dec 22, 2025 | 10.63 | 10.74 | 10.04 | 10.05 | 10.05 | -4.92% | 5,346,350 |
| Dec 19, 2025 | 10.59 | 10.82 | 10.53 | 10.57 | 10.57 | -1.21% | 2,626,500 |
| Dec 18, 2025 | 10.86 | 10.94 | 10.60 | 10.70 | 10.70 | -2.19% | 2,297,280 |
| Dec 17, 2025 | 10.92 | 11.12 | 10.75 | 10.94 | 10.94 | 2.53% | 2,798,450 |
| Dec 16, 2025 | 10.95 | 11.09 | 10.66 | 10.67 | 10.67 | -2.82% | 2,415,893 |
| Dec 15, 2025 | 10.81 | 11.20 | 10.78 | 10.98 | 10.98 | 1.86% | 4,240,991 |
| Dec 12, 2025 | 10.25 | 10.78 | 10.17 | 10.78 | 10.78 | 4.97% | 4,502,984 |
| Dec 11, 2025 | 10.25 | 10.34 | 9.93 | 10.27 | 10.27 | 0.69% | 2,879,265 |
| Dec 10, 2025 | 10.10 | 10.48 | 10.05 | 10.20 | 10.20 | 0.79% | 2,254,950 |
| Dec 9, 2025 | 10.20 | 10.32 | 10.02 | 10.12 | 10.12 | -0.98% | 2,232,850 |
| Dec 8, 2025 | 10.50 | 10.60 | 10.05 | 10.22 | 10.22 | -2.94% | 4,422,906 |
| Dec 5, 2025 | 9.98 | 10.53 | 9.97 | 10.53 | 10.53 | 4.99% | 4,824,000 |
| Dec 4, 2025 | 10.20 | 10.57 | 10.02 | 10.03 | 10.03 | -1.76% | 2,794,945 |
| Dec 3, 2025 | 10.48 | 10.78 | 10.21 | 10.21 | 10.21 | -2.02% | 3,666,005 |
| Dec 2, 2025 | 10.72 | 10.91 | 10.28 | 10.42 | 10.42 | -0.57% | 5,538,805 |
| Dec 1, 2025 | 9.78 | 10.48 | 9.72 | 10.48 | 10.48 | 5.01% | 4,863,794 |
| Nov 28, 2025 | 9.70 | 10.28 | 9.60 | 9.98 | 9.98 | 1.94% | 6,001,975 |