Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (SHA:603500)
China · Delayed Price · Currency is CNY 9.51
+0.14 (1.49%)
Aug 21, 2026, 3:00 PM CST
SHA:603500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.37 | 9.58 | 9.15 | 9.51 | 9.51 | 1.49% | 5,276,920 |
| Aug 20, 2026 | 9.39 | 9.58 | 9.34 | 9.37 | 9.37 | 0.21% | 4,705,200 |
| Aug 19, 2026 | 9.61 | 9.68 | 9.29 | 9.35 | 9.35 | -3.61% | 6,676,194 |
| Aug 18, 2026 | 9.88 | 9.88 | 9.63 | 9.70 | 9.70 | -1.22% | 5,343,100 |
| Aug 17, 2026 | 9.51 | 9.95 | 9.43 | 9.82 | 9.82 | 3.37% | 8,552,500 |
| Aug 14, 2026 | 9.91 | 9.95 | 9.33 | 9.50 | 9.50 | -4.33% | 13,345,073 |
| Aug 13, 2026 | 9.92 | 10.20 | 9.87 | 9.93 | 9.93 | 0.30% | 8,990,080 |
| Aug 12, 2026 | 9.79 | 10.08 | 9.79 | 9.90 | 9.90 | 1.12% | 5,473,600 |
| Aug 11, 2026 | 9.68 | 9.83 | 9.60 | 9.79 | 9.79 | 1.03% | 5,540,600 |
| Aug 10, 2026 | 9.65 | 9.72 | 9.53 | 9.69 | 9.69 | 0.52% | 5,903,100 |
| Aug 7, 2026 | 9.61 | 9.64 | 9.39 | 9.64 | 9.64 | 0.63% | 10,077,422 |
| Aug 6, 2026 | 9.47 | 9.65 | 9.34 | 9.58 | 9.58 | 0.10% | 10,636,004 |
| Aug 5, 2026 | 8.88 | 9.60 | 8.82 | 9.57 | 9.57 | 8.01% | 14,712,040 |
| Aug 4, 2026 | 8.75 | 8.90 | 8.70 | 8.86 | 8.86 | 1.72% | 5,758,760 |
| Aug 3, 2026 | 8.40 | 8.72 | 8.40 | 8.71 | 8.71 | 3.08% | 5,120,862 |
| Jul 31, 2026 | 8.43 | 8.56 | 8.34 | 8.45 | 8.45 | 2.30% | 6,455,884 |
| Jul 30, 2026 | 8.39 | 8.50 | 8.19 | 8.26 | 8.26 | -2.13% | 6,185,680 |
| Jul 29, 2026 | 8.27 | 8.46 | 8.20 | 8.44 | 8.44 | 2.43% | 6,638,300 |
| Jul 28, 2026 | 8.15 | 8.43 | 8.15 | 8.24 | 8.24 | -0.48% | 6,018,500 |
| Jul 27, 2026 | 8.08 | 8.30 | 8.08 | 8.28 | 8.28 | 2.48% | 5,412,800 |
| Jul 24, 2026 | 8.13 | 8.17 | 8.00 | 8.08 | 8.08 | -1.58% | 5,941,480 |
| Jul 23, 2026 | 7.82 | 8.25 | 7.82 | 8.21 | 8.21 | 3.92% | 7,627,164 |
| Jul 22, 2026 | 7.99 | 8.18 | 7.84 | 7.90 | 7.90 | -3.07% | 8,644,500 |
| Jul 21, 2026 | 7.90 | 8.30 | 7.56 | 8.15 | 8.15 | 5.03% | 12,561,594 |
| Jul 20, 2026 | 8.65 | 8.70 | 7.70 | 7.76 | 7.76 | -9.24% | 17,137,533 |
| Jul 17, 2026 | 9.15 | 9.18 | 8.50 | 8.55 | 8.55 | -6.56% | 9,535,300 |
| Jul 16, 2026 | 9.53 | 9.53 | 9.09 | 9.15 | 9.15 | -4.29% | 6,823,900 |
| Jul 15, 2026 | 9.76 | 9.83 | 9.51 | 9.56 | 9.56 | -0.62% | 5,607,474 |
| Jul 14, 2026 | 9.52 | 9.65 | 9.30 | 9.62 | 9.62 | 1.05% | 6,660,192 |
| Jul 13, 2026 | 10.20 | 10.20 | 9.51 | 9.52 | 9.52 | -6.58% | 9,959,674 |
| Jul 10, 2026 | 10.13 | 10.61 | 10.04 | 10.19 | 10.19 | 0.89% | 11,229,004 |
| Jul 9, 2026 | 9.81 | 10.14 | 9.68 | 10.10 | 10.10 | 3.91% | 10,289,218 |
| Jul 8, 2026 | 10.11 | 10.14 | 9.71 | 9.72 | 9.72 | -3.38% | 9,015,670 |
| Jul 7, 2026 | 10.45 | 10.46 | 10.04 | 10.06 | 10.06 | -4.10% | 10,310,698 |
| Jul 6, 2026 | 10.74 | 10.95 | 10.41 | 10.49 | 10.49 | -3.05% | 14,482,373 |
| Jul 3, 2026 | 11.56 | 11.56 | 10.71 | 10.82 | 10.82 | -5.42% | 26,508,237 |
| Jul 2, 2026 | 11.11 | 12.50 | 10.96 | 11.44 | 11.44 | 0.70% | 38,081,560 |
| Jul 1, 2026 | 11.60 | 11.80 | 11.19 | 11.36 | 11.36 | -2.24% | 14,074,854 |
| Jun 30, 2026 | 11.78 | 11.88 | 11.28 | 11.62 | 11.62 | -1.86% | 16,783,652 |
| Jun 29, 2026 | 12.78 | 12.84 | 11.75 | 11.84 | 11.84 | -6.03% | 19,360,983 |
| Jun 26, 2026 | 12.96 | 13.23 | 12.26 | 12.60 | 12.60 | -2.78% | 26,612,480 |
| Jun 25, 2026 | 12.00 | 12.96 | 11.91 | 12.96 | 12.96 | 10.02% | 12,628,320 |
| Jun 24, 2026 | 12.03 | 12.28 | 11.65 | 11.78 | 11.78 | -4.46% | 20,587,620 |
| Jun 23, 2026 | 12.81 | 13.11 | 12.30 | 12.33 | 12.33 | -5.73% | 25,036,789 |
| Jun 22, 2026 | 13.81 | 13.99 | 12.83 | 13.08 | 13.08 | -5.76% | 34,809,491 |
| Jun 18, 2026 | 13.64 | 14.45 | 13.32 | 14.10 | 13.88 | 3.68% | 40,274,610 |
| Jun 17, 2026 | 13.09 | 13.85 | 12.98 | 13.60 | 13.39 | 1.64% | 35,283,750 |
| Jun 16, 2026 | 13.03 | 14.11 | 12.77 | 13.38 | 13.17 | -0.45% | 44,054,100 |
| Jun 15, 2026 | 12.97 | 13.62 | 12.50 | 13.44 | 13.23 | 4.51% | 49,695,290 |
| Jun 12, 2026 | 12.99 | 13.09 | 12.17 | 12.86 | 12.66 | -1.98% | 41,699,990 |