Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China
· Delayed Price · Currency is CNY 12.65
-0.24 (-1.86%)
Apr 28, 2026, 3:04 PM CST
SHE:002185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.87 | 12.89 | 12.46 | 12.65 | 12.65 | -1.86% | 115,562,700 |
| Apr 27, 2026 | 12.65 | 12.97 | 12.59 | 12.89 | 12.89 | 3.53% | 145,713,137 |
| Apr 24, 2026 | 12.41 | 12.77 | 12.41 | 12.45 | 12.45 | -0.16% | 84,633,787 |
| Apr 23, 2026 | 12.88 | 12.92 | 12.39 | 12.47 | 12.47 | -2.65% | 92,251,530 |
| Apr 22, 2026 | 12.50 | 12.84 | 12.46 | 12.81 | 12.81 | 2.07% | 96,958,850 |
| Apr 21, 2026 | 12.70 | 12.73 | 12.34 | 12.55 | 12.55 | -1.65% | 92,371,430 |
| Apr 20, 2026 | 12.78 | 12.90 | 12.67 | 12.76 | 12.76 | 0.16% | 90,776,630 |
| Apr 17, 2026 | 12.50 | 12.85 | 12.46 | 12.74 | 12.74 | 1.59% | 108,545,528 |
| Apr 16, 2026 | 12.45 | 12.55 | 12.36 | 12.54 | 12.54 | 0.64% | 70,188,443 |
| Apr 15, 2026 | 12.74 | 12.80 | 12.38 | 12.46 | 12.46 | -1.81% | 99,541,510 |
| Apr 14, 2026 | 12.52 | 12.72 | 12.49 | 12.69 | 12.69 | 2.67% | 114,690,800 |
| Apr 13, 2026 | 12.13 | 12.53 | 12.09 | 12.36 | 12.36 | 0.98% | 84,925,720 |
| Apr 10, 2026 | 12.32 | 12.48 | 12.23 | 12.24 | 12.24 | 0.91% | 88,562,260 |
| Apr 9, 2026 | 12.00 | 12.34 | 11.92 | 12.13 | 12.13 | -0.25% | 115,402,900 |
| Apr 8, 2026 | 11.80 | 12.16 | 11.79 | 12.16 | 12.16 | 6.11% | 107,139,700 |
| Apr 7, 2026 | 11.45 | 11.58 | 11.39 | 11.46 | 11.46 | 0.88% | 48,767,599 |
| Apr 3, 2026 | 11.56 | 11.61 | 11.30 | 11.36 | 11.36 | -1.65% | 58,127,690 |
| Apr 2, 2026 | 11.93 | 11.93 | 11.43 | 11.55 | 11.55 | -3.19% | 67,716,580 |
| Apr 1, 2026 | 11.95 | 12.04 | 11.80 | 11.93 | 11.93 | 2.49% | 82,293,440 |
| Mar 31, 2026 | 12.15 | 12.17 | 11.63 | 11.64 | 11.64 | -4.59% | 104,709,900 |
| Mar 30, 2026 | 12.01 | 12.22 | 11.78 | 12.20 | 12.20 | -0.41% | 72,431,580 |
| Mar 27, 2026 | 11.99 | 12.39 | 11.93 | 12.25 | 12.25 | 0.16% | 67,547,082 |
| Mar 26, 2026 | 12.54 | 12.59 | 12.15 | 12.23 | 12.23 | -3.40% | 70,031,672 |
| Mar 25, 2026 | 12.38 | 12.83 | 12.38 | 12.66 | 12.66 | 2.59% | 96,369,810 |
| Mar 24, 2026 | 12.43 | 12.48 | 11.94 | 12.34 | 12.34 | 1.23% | 94,411,913 |
| Mar 23, 2026 | 12.70 | 12.87 | 12.11 | 12.19 | 12.19 | -6.23% | 139,783,500 |
| Mar 20, 2026 | 13.65 | 13.70 | 13.00 | 13.00 | 13.00 | -3.99% | 122,242,731 |
| Mar 19, 2026 | 13.75 | 13.93 | 13.47 | 13.54 | 13.54 | -2.80% | 114,803,135 |
| Mar 18, 2026 | 13.70 | 13.95 | 13.57 | 13.93 | 13.93 | 3.26% | 132,076,800 |
| Mar 17, 2026 | 14.17 | 14.17 | 13.48 | 13.49 | 13.49 | -3.99% | 115,984,500 |
| Mar 16, 2026 | 13.61 | 14.09 | 13.41 | 14.05 | 14.05 | 2.93% | 140,351,446 |
| Mar 13, 2026 | 13.75 | 14.05 | 13.53 | 13.65 | 13.65 | -1.87% | 104,603,800 |
| Mar 12, 2026 | 14.02 | 14.32 | 13.73 | 13.91 | 13.91 | -1.21% | 117,246,800 |
| Mar 11, 2026 | 14.19 | 14.42 | 14.00 | 14.08 | 14.08 | -0.64% | 114,643,235 |
| Mar 10, 2026 | 13.99 | 14.30 | 13.96 | 14.17 | 14.17 | 2.98% | 138,025,268 |
| Mar 9, 2026 | 13.63 | 13.85 | 13.07 | 13.76 | 13.76 | -1.78% | 176,595,900 |
| 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 |