Taizhou Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.45	0.46	0.45	0.46	0.46	-	91,000
Nov 3, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	-
Nov 2, 2026	0.48	0.48	0.42	0.46	0.46	-4.17%	22,000
Oct 30, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	10,000
Oct 29, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	3,000
Oct 28, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	20,000
Oct 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	-
Oct 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	24,000
Oct 23, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	34,000
Oct 22, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	4,000
Oct 21, 2026	0.53	0.53	0.53	0.53	0.53	-1.87%	2,000
Oct 20, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Oct 16, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Oct 15, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	6,000
Oct 14, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	5,000
Oct 13, 2026	0.60	0.60	0.56	0.56	0.56	-7.44%	29,000
Oct 12, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,000
Oct 9, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Oct 8, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	-
Oct 7, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Oct 6, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Oct 5, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Oct 2, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 29, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	30,000
Sep 28, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	14,000
Sep 25, 2026	0.59	0.59	0.59	0.64	0.64	-	20,000
Sep 24, 2026	0.72	0.78	0.55	0.64	0.64	1.59%	131,000
Sep 23, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Sep 22, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	16,000
Sep 21, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Sep 18, 2026	0.69	0.69	0.62	0.65	0.65	7.44%	26,000
Sep 17, 2026	0.67	0.67	0.61	0.61	0.61	-4.72%	7,000
Sep 16, 2026	0.65	0.70	0.60	0.64	0.64	-20.13%	332,000
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	2.58%	4,000
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 11, 2026	0.78	0.80	0.78	0.78	0.78	7.64%	4,000
Sep 10, 2026	0.78	0.78	0.63	0.72	0.72	2.86%	11,000
Sep 9, 2026	0.70	0.78	0.65	0.70	0.70	3.70%	229,000
Sep 8, 2026	0.74	0.74	0.63	0.68	0.68	4.65%	19,000
Sep 7, 2026	0.62	0.65	0.62	0.65	0.65	2.38%	2,000
Sep 4, 2026	0.71	0.71	0.61	0.63	0.63	1.61%	83,000
Sep 3, 2026	0.71	0.71	0.62	0.62	0.62	-	38,000
Sep 2, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 1, 2026	0.67	0.67	0.61	0.62	0.62	6.90%	13,000
Aug 31, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Aug 28, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	5,000
Aug 27, 2026	0.51	0.56	0.50	0.56	0.56	12.00%	366,000
Aug 26, 2026	0.50	0.57	0.50	0.50	0.50	2.04%	629,000
Aug 25, 2026	0.50	0.50	0.48	0.49	0.49	-12.50%	165,000