Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China
· Delayed Price · Currency is CNY 11.11
-0.01 (-0.09%)
At close: Dec 5, 2025
SHE:002185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.07 | 11.13 | 10.94 | 11.11 | 11.11 | -0.09% | 40,587,220 |
| Dec 4, 2025 | 11.05 | 11.13 | 10.89 | 11.12 | 11.12 | 0.72% | 41,529,290 |
| Dec 3, 2025 | 11.16 | 11.24 | 10.99 | 11.04 | 11.04 | -1.16% | 41,334,220 |
| Dec 2, 2025 | 11.20 | 11.22 | 11.11 | 11.17 | 11.17 | -0.80% | 43,312,520 |
| Dec 1, 2025 | 11.02 | 11.27 | 10.96 | 11.26 | 11.26 | 3.21% | 73,727,860 |
| Nov 28, 2025 | 10.82 | 10.92 | 10.77 | 10.91 | 10.91 | 0.37% | 40,522,480 |
| Nov 27, 2025 | 10.88 | 11.09 | 10.83 | 10.87 | 10.87 | 1.12% | 68,309,015 |
| Nov 26, 2025 | 10.80 | 10.90 | 10.74 | 10.75 | 10.75 | -0.74% | 40,372,870 |
| Nov 25, 2025 | 10.81 | 10.98 | 10.77 | 10.83 | 10.83 | 0.74% | 47,001,880 |
| Nov 24, 2025 | 10.67 | 10.80 | 10.54 | 10.75 | 10.75 | 1.22% | 41,902,890 |
| Nov 21, 2025 | 10.88 | 10.97 | 10.61 | 10.62 | 10.62 | -3.72% | 66,791,260 |
| Nov 20, 2025 | 11.22 | 11.26 | 11.02 | 11.03 | 11.03 | -0.72% | 42,765,913 |
| Nov 19, 2025 | 11.25 | 11.33 | 11.00 | 11.11 | 11.11 | -1.68% | 61,539,740 |
| Nov 18, 2025 | 11.35 | 11.49 | 11.27 | 11.30 | 11.30 | -0.79% | 56,114,050 |
| Nov 17, 2025 | 11.40 | 11.54 | 11.34 | 11.39 | 11.39 | -0.18% | 47,577,630 |
| Nov 14, 2025 | 11.66 | 11.69 | 11.40 | 11.41 | 11.41 | -3.47% | 89,773,460 |
| Nov 13, 2025 | 11.71 | 11.97 | 11.67 | 11.82 | 11.82 | 1.03% | 71,957,560 |
| Nov 12, 2025 | 11.84 | 11.90 | 11.50 | 11.70 | 11.70 | -1.85% | 97,637,570 |
| Nov 11, 2025 | 12.15 | 12.23 | 11.87 | 11.92 | 11.92 | -1.49% | 88,345,650 |
| Nov 10, 2025 | 12.18 | 12.29 | 12.00 | 12.10 | 12.10 | -0.82% | 91,904,230 |
| Nov 7, 2025 | 11.83 | 12.48 | 11.72 | 12.20 | 12.20 | 2.01% | 163,930,400 |
| Nov 6, 2025 | 11.89 | 12.05 | 11.81 | 11.96 | 11.96 | 1.01% | 85,736,770 |
| Nov 5, 2025 | 11.76 | 11.95 | 11.66 | 11.84 | 11.84 | -1.42% | 93,193,440 |
| Nov 4, 2025 | 12.18 | 12.32 | 11.91 | 12.01 | 12.01 | -1.96% | 95,565,220 |
| Nov 3, 2025 | 12.05 | 12.38 | 11.63 | 12.25 | 12.25 | 1.58% | 157,016,900 |
| Oct 31, 2025 | 12.18 | 12.25 | 12.05 | 12.06 | 12.06 | -1.71% | 117,263,300 |
| Oct 30, 2025 | 12.64 | 12.72 | 12.27 | 12.27 | 12.27 | -2.93% | 158,679,300 |
| Oct 29, 2025 | 12.41 | 12.76 | 12.41 | 12.64 | 12.64 | 0.64% | 179,447,600 |
| Oct 28, 2025 | 12.48 | 12.87 | 12.30 | 12.56 | 12.56 | 0.72% | 258,919,800 |
| Oct 27, 2025 | 12.01 | 12.48 | 11.79 | 12.47 | 12.47 | 4.53% | 265,249,100 |
| Oct 24, 2025 | 11.84 | 12.10 | 11.79 | 11.93 | 11.93 | 1.36% | 159,913,500 |
| Oct 23, 2025 | 12.08 | 12.13 | 11.60 | 11.77 | 11.77 | -4.07% | 188,033,500 |
| Oct 22, 2025 | 12.66 | 12.76 | 12.24 | 12.27 | 12.27 | -6.26% | 266,714,500 |
| Oct 21, 2025 | 12.40 | 13.49 | 12.22 | 13.09 | 13.09 | 3.48% | 414,476,400 |
| Oct 20, 2025 | 13.19 | 13.51 | 12.44 | 12.65 | 12.65 | -2.39% | 441,200,900 |
| Oct 17, 2025 | 12.96 | 12.96 | 12.66 | 12.96 | 12.96 | 10.02% | 178,919,600 |
| Sep 24, 2025 | 11.21 | 11.85 | 11.18 | 11.78 | 11.78 | 4.16% | 217,027,100 |
| Sep 23, 2025 | 11.40 | 11.40 | 10.98 | 11.31 | 11.31 | -0.88% | 107,468,400 |
| Sep 22, 2025 | 11.26 | 11.42 | 11.15 | 11.41 | 11.41 | 1.42% | 92,578,500 |
| Sep 19, 2025 | 11.27 | 11.42 | 11.18 | 11.25 | 11.25 | -0.18% | 94,217,960 |
| Sep 18, 2025 | 11.20 | 11.61 | 11.10 | 11.27 | 11.27 | 0.71% | 170,680,900 |
| Sep 17, 2025 | 11.20 | 11.30 | 11.09 | 11.19 | 11.19 | -0.53% | 62,589,510 |
| Sep 16, 2025 | 11.05 | 11.25 | 11.03 | 11.25 | 11.25 | 1.53% | 70,278,210 |
| Sep 15, 2025 | 11.39 | 11.46 | 11.07 | 11.08 | 11.08 | -1.07% | 82,327,580 |
| Sep 12, 2025 | 11.10 | 11.35 | 11.01 | 11.20 | 11.20 | 0.99% | 104,175,300 |
| Sep 11, 2025 | 10.65 | 11.09 | 10.56 | 11.09 | 11.09 | 4.03% | 103,605,800 |
| Sep 10, 2025 | 10.75 | 10.84 | 10.64 | 10.66 | 10.66 | -0.37% | 48,665,670 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.67 | 10.70 | 10.70 | -2.37% | 59,805,770 |
| Sep 8, 2025 | 10.92 | 11.05 | 10.82 | 10.96 | 10.96 | - | 71,153,290 |
| Sep 5, 2025 | 10.63 | 10.99 | 10.55 | 10.96 | 10.96 | 3.01% | 82,454,100 |
| Sep 4, 2025 | 11.04 | 11.14 | 10.45 | 10.64 | 10.64 | -3.62% | 117,467,500 |
| Sep 3, 2025 | 11.28 | 11.49 | 11.00 | 11.04 | 11.04 | -1.95% | 103,926,100 |
| Sep 2, 2025 | 11.75 | 11.85 | 11.21 | 11.26 | 11.26 | -5.38% | 149,755,900 |
| Sep 1, 2025 | 12.20 | 12.29 | 11.76 | 11.90 | 11.90 | 0.51% | 180,761,000 |
| Aug 29, 2025 | 11.63 | 11.94 | 11.41 | 11.84 | 11.84 | 2.07% | 197,250,800 |
| Aug 28, 2025 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | 2.02% | 159,927,000 |
| Aug 27, 2025 | 11.71 | 11.94 | 11.36 | 11.37 | 11.37 | -2.65% | 189,708,300 |
| Aug 26, 2025 | 11.37 | 11.90 | 11.22 | 11.68 | 11.68 | 2.46% | 181,394,000 |
| Aug 25, 2025 | 11.58 | 12.13 | 11.30 | 11.40 | 11.40 | 1.15% | 264,730,400 |
| Aug 22, 2025 | 10.79 | 11.30 | 10.75 | 11.27 | 11.27 | 4.45% | 214,491,200 |
| Aug 21, 2025 | 10.91 | 11.09 | 10.73 | 10.79 | 10.79 | -0.92% | 109,988,300 |
| Aug 20, 2025 | 10.84 | 10.95 | 10.60 | 10.89 | 10.89 | 0.74% | 117,111,600 |
| Aug 19, 2025 | 10.76 | 11.11 | 10.66 | 10.81 | 10.81 | 1.31% | 172,707,500 |
| Aug 18, 2025 | 10.46 | 10.73 | 10.38 | 10.67 | 10.67 | 3.29% | 147,509,200 |
| Aug 15, 2025 | 10.05 | 10.34 | 10.03 | 10.33 | 10.33 | 2.18% | 93,554,510 |
| Aug 14, 2025 | 10.22 | 10.36 | 10.07 | 10.11 | 10.11 | -0.98% | 87,115,180 |
| Aug 13, 2025 | 10.19 | 10.24 | 10.13 | 10.21 | 10.21 | 0.20% | 66,147,140 |
| Aug 12, 2025 | 10.09 | 10.24 | 10.01 | 10.19 | 10.19 | 0.99% | 68,328,320 |
| Aug 11, 2025 | 9.98 | 10.13 | 9.96 | 10.09 | 10.09 | 0.80% | 37,230,350 |
| Aug 8, 2025 | 10.20 | 10.21 | 10.00 | 10.01 | 10.01 | -2.15% | 54,194,130 |
| Aug 7, 2025 | 10.15 | 10.29 | 10.14 | 10.23 | 10.23 | 0.49% | 67,558,990 |
| Aug 6, 2025 | 10.18 | 10.21 | 10.10 | 10.18 | 10.18 | 0.10% | 46,383,670 |
| Aug 5, 2025 | 10.08 | 10.25 | 10.03 | 10.17 | 10.17 | 0.79% | 45,014,190 |
| Aug 4, 2025 | 9.96 | 10.24 | 9.95 | 10.09 | 10.09 | 1.82% | 43,394,710 |
| Aug 1, 2025 | 10.02 | 10.09 | 9.85 | 9.91 | 9.91 | -1.10% | 48,710,520 |
| Jul 31, 2025 | 10.10 | 10.19 | 9.97 | 10.02 | 10.02 | -0.79% | 55,476,860 |
| Jul 30, 2025 | 10.18 | 10.27 | 9.99 | 10.10 | 10.10 | -1.08% | 60,378,780 |
| Jul 29, 2025 | 10.30 | 10.37 | 10.16 | 10.21 | 10.21 | -1.26% | 71,809,240 |
| Jul 28, 2025 | 10.40 | 10.46 | 10.32 | 10.34 | 10.34 | -0.48% | 63,645,960 |
| Jul 25, 2025 | 10.36 | 10.48 | 10.17 | 10.39 | 10.39 | 0.87% | 84,058,490 |
| Jul 24, 2025 | 10.29 | 10.34 | 10.18 | 10.30 | 10.30 | 0.19% | 76,324,860 |
| Jul 23, 2025 | 10.01 | 10.43 | 9.95 | 10.28 | 10.28 | 2.80% | 126,668,700 |
| Jul 22, 2025 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 0.10% | 56,132,030 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.92 | 9.99 | 9.99 | - | 45,999,270 |
| Jul 18, 2025 | 9.92 | 10.11 | 9.92 | 9.99 | 9.99 | 0.71% | 62,246,380 |
| Jul 17, 2025 | 9.85 | 9.92 | 9.80 | 9.92 | 9.92 | 0.30% | 41,428,250 |
| Jul 16, 2025 | 9.83 | 10.00 | 9.81 | 9.89 | 9.89 | 1.02% | 56,030,140 |
| Jul 15, 2025 | 9.87 | 9.93 | 9.73 | 9.79 | 9.79 | -0.91% | 41,987,960 |
| Jul 14, 2025 | 9.98 | 9.99 | 9.85 | 9.88 | 9.88 | -0.50% | 43,489,080 |
| Jul 11, 2025 | 9.77 | 9.97 | 9.69 | 9.93 | 9.93 | 1.64% | 82,078,410 |
| Jul 10, 2025 | 9.75 | 9.82 | 9.67 | 9.77 | 9.77 | 0.10% | 58,013,010 |
| Jul 9, 2025 | 9.92 | 9.93 | 9.71 | 9.76 | 9.76 | -1.61% | 74,467,690 |
| Jul 8, 2025 | 9.88 | 9.95 | 9.84 | 9.92 | 9.92 | 0.81% | 72,847,830 |
| Jul 7, 2025 | 9.86 | 9.95 | 9.81 | 9.84 | 9.84 | -0.51% | 52,500,440 |
| Jul 4, 2025 | 10.04 | 10.07 | 9.87 | 9.89 | 9.89 | -1.98% | 102,736,700 |
| Jul 3, 2025 | 10.03 | 10.20 | 9.97 | 10.09 | 10.09 | -0.20% | 106,618,300 |
| Jul 2, 2025 | 10.45 | 10.45 | 10.08 | 10.11 | 10.11 | -6.22% | 217,194,800 |
| Jul 1, 2025 | 10.05 | 11.11 | 9.95 | 10.78 | 10.78 | 6.73% | 360,478,100 |
| Jun 30, 2025 | 10.26 | 10.36 | 10.01 | 10.10 | 10.10 | 1.41% | 248,652,600 |
| Jun 27, 2025 | 9.20 | 9.96 | 9.13 | 9.96 | 9.96 | 10.06% | 206,924,000 |