Taizhou Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.60	0.60	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
Aug 24, 2026	0.57	0.57	0.48	0.56	0.56	-	288,000
Aug 21, 2026	0.54	0.56	0.50	0.56	0.56	-6.67%	675,000
Aug 20, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	-
Aug 19, 2026	0.64	0.64	0.52	0.55	0.55	-13.39%	406,000
Aug 18, 2026	0.60	0.64	0.58	0.64	0.64	-5.22%	168,000
Aug 17, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 14, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	25,000
Aug 12, 2026	0.54	0.68	0.50	0.68	0.68	-	39,000
Aug 11, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 7, 2026	0.68	0.68	0.68	0.68	0.68	-	24,000
Aug 6, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 5, 2026	0.68	0.68	0.68	0.68	0.68	-	25,000