Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China
· Delayed Price · Currency is CNY 13.76
-0.25 (-1.78%)
Mar 9, 2026, 3:04 PM CST
SHE:002185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.63 | 13.85 | 13.07 | 13.82 | - | -1.36% | 163,193,736 |
| Mar 6, 2026 | 14.12 | 14.43 | 13.97 | 14.01 | 14.01 | -1.62% | 132,625,500 |
| Mar 5, 2026 | 14.45 | 14.68 | 14.15 | 14.24 | 14.24 | 0.99% | 168,486,800 |
| Mar 4, 2026 | 13.91 | 14.56 | 13.87 | 14.10 | 14.10 | -0.21% | 158,975,300 |
| Mar 3, 2026 | 14.72 | 15.28 | 14.06 | 14.13 | 14.13 | -3.94% | 235,172,500 |
| Mar 2, 2026 | 14.78 | 15.20 | 14.67 | 14.71 | 14.71 | -3.10% | 202,430,800 |
| Feb 27, 2026 | 14.82 | 15.18 | 14.61 | 15.18 | 15.18 | 0.40% | 198,576,450 |
| Feb 26, 2026 | 14.67 | 15.35 | 14.61 | 15.12 | 15.12 | 3.00% | 275,188,400 |
| Feb 25, 2026 | 14.70 | 14.92 | 14.36 | 14.68 | 14.68 | 0.27% | 233,455,802 |
| Feb 24, 2026 | 14.35 | 14.87 | 14.33 | 14.64 | 14.64 | 2.02% | 223,523,700 |
| Feb 13, 2026 | 14.03 | 14.64 | 13.94 | 14.35 | 14.35 | 0.56% | 219,211,000 |
| Feb 12, 2026 | 14.04 | 14.40 | 13.88 | 14.27 | 14.27 | 3.41% | 236,284,451 |
| Feb 11, 2026 | 14.03 | 14.23 | 13.78 | 13.80 | 13.80 | -0.36% | 152,881,156 |
| Feb 10, 2026 | 14.01 | 14.20 | 13.83 | 13.85 | 13.85 | -1.70% | 134,836,500 |
| Feb 9, 2026 | 13.83 | 14.25 | 13.66 | 14.09 | 14.09 | 4.29% | 206,635,000 |
| Feb 6, 2026 | 13.68 | 13.78 | 13.35 | 13.51 | 13.51 | -2.88% | 168,691,000 |
| Feb 5, 2026 | 13.86 | 14.05 | 13.50 | 13.91 | 13.91 | -2.66% | 198,500,300 |
| Feb 4, 2026 | 14.48 | 14.48 | 14.00 | 14.29 | 14.29 | -2.92% | 258,176,500 |
| Feb 3, 2026 | 14.43 | 15.07 | 14.21 | 14.72 | 14.72 | 4.62% | 296,907,900 |
| Feb 2, 2026 | 14.60 | 14.84 | 14.03 | 14.07 | 14.07 | -7.25% | 361,820,636 |
| Jan 30, 2026 | 14.79 | 15.49 | 14.60 | 15.17 | 15.17 | 2.50% | 454,396,600 |
| Jan 29, 2026 | 14.97 | 16.00 | 14.78 | 14.80 | 14.80 | -2.63% | 535,575,600 |
| Jan 28, 2026 | 15.10 | 15.80 | 15.05 | 15.20 | 15.20 | 3.68% | 680,788,200 |
| Jan 27, 2026 | 13.27 | 14.66 | 13.06 | 14.66 | 14.66 | 9.98% | 453,229,200 |
| Jan 26, 2026 | 14.20 | 14.49 | 13.24 | 13.33 | 13.33 | -6.65% | 334,990,200 |
| Jan 23, 2026 | 13.80 | 14.57 | 13.63 | 14.28 | 14.28 | 3.10% | 464,062,800 |
| Jan 22, 2026 | 14.95 | 14.95 | 13.70 | 13.85 | 13.85 | -2.33% | 582,559,000 |
| Jan 21, 2026 | 12.80 | 14.18 | 12.70 | 14.18 | 14.18 | 10.01% | 352,346,400 |
| Jan 20, 2026 | 12.60 | 13.08 | 12.58 | 12.89 | 12.89 | 1.50% | 227,086,200 |
| Jan 19, 2026 | 12.70 | 12.93 | 12.49 | 12.70 | 12.70 | - | 247,279,700 |
| Jan 16, 2026 | 12.05 | 12.84 | 11.92 | 12.70 | 12.70 | 6.54% | 328,618,000 |
| Jan 15, 2026 | 11.60 | 11.93 | 11.56 | 11.92 | 11.92 | 1.97% | 108,783,215 |
| Jan 14, 2026 | 11.66 | 11.93 | 11.54 | 11.69 | 11.69 | 0.09% | 107,103,400 |
| Jan 13, 2026 | 12.23 | 12.23 | 11.63 | 11.68 | 11.68 | -3.79% | 144,334,900 |
| Jan 12, 2026 | 11.76 | 12.15 | 11.76 | 12.14 | 12.14 | 3.67% | 158,916,400 |
| Jan 9, 2026 | 11.47 | 11.79 | 11.46 | 11.71 | 11.71 | 1.74% | 101,495,000 |
| Jan 8, 2026 | 11.35 | 11.62 | 11.30 | 11.51 | 11.51 | 0.52% | 78,935,500 |
| Jan 7, 2026 | 11.51 | 11.63 | 11.37 | 11.45 | 11.45 | 0.70% | 102,351,000 |
| Jan 6, 2026 | 11.26 | 11.42 | 11.19 | 11.37 | 11.37 | 1.16% | 76,049,347 |
| Jan 5, 2026 | 11.05 | 11.25 | 11.05 | 11.24 | 11.24 | 2.46% | 82,738,870 |
| Dec 31, 2025 | 11.04 | 11.14 | 10.97 | 10.97 | 10.97 | -0.72% | 39,414,690 |
| Dec 30, 2025 | 11.00 | 11.11 | 10.96 | 11.05 | 11.05 | 0.18% | 34,686,970 |
| Dec 29, 2025 | 11.09 | 11.17 | 10.97 | 11.03 | 11.03 | -0.54% | 42,306,210 |
| Dec 26, 2025 | 11.07 | 11.16 | 11.02 | 11.09 | 11.09 | -0.27% | 41,638,160 |
| Dec 25, 2025 | 11.13 | 11.18 | 11.05 | 11.12 | 11.12 | - | 41,034,560 |
| Dec 24, 2025 | 10.91 | 11.15 | 10.89 | 11.12 | 11.12 | 1.65% | 53,794,220 |
| Dec 23, 2025 | 10.90 | 11.05 | 10.85 | 10.94 | 10.94 | 0.27% | 50,329,630 |
| Dec 22, 2025 | 10.72 | 10.97 | 10.72 | 10.91 | 10.91 | 1.96% | 50,281,420 |
| Dec 19, 2025 | 10.75 | 10.81 | 10.69 | 10.70 | 10.70 | 0.09% | 38,344,239 |
| Dec 18, 2025 | 10.64 | 10.83 | 10.61 | 10.69 | 10.69 | -0.37% | 30,561,630 |
| Dec 17, 2025 | 10.53 | 10.77 | 10.47 | 10.73 | 10.73 | 1.80% | 41,175,860 |
| Dec 16, 2025 | 10.77 | 10.80 | 10.46 | 10.54 | 10.54 | -2.32% | 49,556,720 |
| Dec 15, 2025 | 10.87 | 10.92 | 10.77 | 10.79 | 10.79 | -2.00% | 39,751,260 |
| Dec 12, 2025 | 10.84 | 11.02 | 10.83 | 11.01 | 11.01 | 1.38% | 65,824,880 |
| Dec 11, 2025 | 11.08 | 11.09 | 10.85 | 10.86 | 10.86 | -1.63% | 38,462,120 |
| Dec 10, 2025 | 11.00 | 11.08 | 10.92 | 11.04 | 11.04 | -0.09% | 45,430,797 |
| Dec 9, 2025 | 11.12 | 11.23 | 11.05 | 11.05 | 11.05 | -1.34% | 46,884,641 |
| Dec 8, 2025 | 11.13 | 11.26 | 11.11 | 11.20 | 11.20 | 0.81% | 51,792,029 |
| 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 |