Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (SHA:603500)
China · Delayed Price · Currency is CNY 10.18
+0.17 (1.70%)
Oct 23, 2026, 3:00 PM CST
SHA:603500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.00 | 10.47 | 9.79 | 10.18 | 10.18 | 1.70% | 15,349,280 |
| Oct 22, 2026 | 10.50 | 10.62 | 9.89 | 10.01 | 10.01 | -5.03% | 11,667,599 |
| Oct 21, 2026 | 10.65 | 10.82 | 10.49 | 10.54 | 10.54 | -1.59% | 9,283,900 |
| Oct 20, 2026 | 10.76 | 10.96 | 10.61 | 10.71 | 10.71 | -1.20% | 11,700,800 |
| Oct 19, 2026 | 10.17 | 10.98 | 9.99 | 10.84 | 10.84 | 5.96% | 23,943,026 |
| Oct 16, 2026 | 10.36 | 10.58 | 10.00 | 10.23 | 10.23 | 0.29% | 18,520,095 |
| Oct 15, 2026 | 10.27 | 10.39 | 9.93 | 10.20 | 10.20 | -2.76% | 16,954,370 |
| Oct 14, 2026 | 10.98 | 11.14 | 10.46 | 10.49 | 10.49 | -4.46% | 20,450,330 |
| Oct 13, 2026 | 11.03 | 11.26 | 10.52 | 10.98 | 10.98 | -0.54% | 36,887,450 |
| Oct 12, 2026 | 10.10 | 11.04 | 10.00 | 11.04 | 11.04 | 9.96% | 43,196,750 |
| Oct 9, 2026 | 9.88 | 10.09 | 9.28 | 10.04 | 10.04 | 2.14% | 15,687,495 |
| Oct 8, 2026 | 9.97 | 10.11 | 9.77 | 9.83 | 9.83 | -2.19% | 13,537,790 |
| Sep 30, 2026 | 10.43 | 10.80 | 10.02 | 10.05 | 10.05 | -3.74% | 21,478,850 |
| Sep 29, 2026 | 10.00 | 10.66 | 9.93 | 10.44 | 10.44 | 4.50% | 27,424,990 |
| Sep 28, 2026 | 10.39 | 10.39 | 9.80 | 9.99 | 9.99 | -4.13% | 28,393,200 |
| Sep 24, 2026 | 9.60 | 10.42 | 9.60 | 10.42 | 10.42 | 10.03% | 13,948,746 |
| Sep 23, 2026 | 9.41 | 9.56 | 9.25 | 9.47 | 9.47 | 0.21% | 8,531,093 |
| Sep 22, 2026 | 9.76 | 9.88 | 9.38 | 9.45 | 9.45 | -3.96% | 13,592,870 |
| Sep 21, 2026 | 9.14 | 10.09 | 9.14 | 9.84 | 9.84 | 7.19% | 16,902,800 |
| Sep 18, 2026 | 9.27 | 9.40 | 9.13 | 9.18 | 9.18 | 0.88% | 4,062,173 |
| Sep 17, 2026 | 9.11 | 9.21 | 9.01 | 9.10 | 9.10 | -0.66% | 2,921,247 |
| Sep 16, 2026 | 9.25 | 9.30 | 9.11 | 9.16 | 9.16 | -0.97% | 3,931,696 |
| Sep 15, 2026 | 9.27 | 9.33 | 9.18 | 9.25 | 9.25 | -0.32% | 2,515,756 |
| Sep 14, 2026 | 9.28 | 9.42 | 9.21 | 9.28 | 9.28 | -0.43% | 3,077,274 |
| Sep 11, 2026 | 9.41 | 9.54 | 9.21 | 9.32 | 9.32 | -1.79% | 4,991,413 |
| Sep 10, 2026 | 9.57 | 9.80 | 9.47 | 9.49 | 9.49 | -1.04% | 4,585,939 |
| Sep 9, 2026 | 9.57 | 9.64 | 9.44 | 9.59 | 9.59 | 0.21% | 4,529,900 |
| Sep 8, 2026 | 9.64 | 9.66 | 9.50 | 9.57 | 9.57 | -0.73% | 3,531,337 |
| Sep 7, 2026 | 9.55 | 9.74 | 9.48 | 9.64 | 9.64 | 1.69% | 3,897,105 |
| Sep 4, 2026 | 9.60 | 9.70 | 9.44 | 9.48 | 9.48 | -0.84% | 5,095,800 |
| Sep 3, 2026 | 9.71 | 9.83 | 9.55 | 9.56 | 9.56 | -1.14% | 4,051,000 |
| Sep 2, 2026 | 9.71 | 9.81 | 9.50 | 9.67 | 9.67 | -1.23% | 6,550,680 |
| Sep 1, 2026 | 9.68 | 10.25 | 9.65 | 9.79 | 9.79 | 1.35% | 7,854,665 |
| Aug 31, 2026 | 9.51 | 9.69 | 9.44 | 9.66 | 9.66 | 0.52% | 5,444,900 |
| Aug 28, 2026 | 9.72 | 9.95 | 9.61 | 9.61 | 9.61 | -0.72% | 7,755,500 |
| Aug 27, 2026 | 9.40 | 9.95 | 9.34 | 9.68 | 9.68 | 2.98% | 9,035,200 |
| Aug 26, 2026 | 9.40 | 9.46 | 9.27 | 9.40 | 9.40 | 0.53% | 3,708,000 |
| Aug 25, 2026 | 9.26 | 9.43 | 9.14 | 9.35 | 9.35 | 1.19% | 3,625,100 |
| Aug 24, 2026 | 9.46 | 9.51 | 9.14 | 9.24 | 9.24 | -2.84% | 4,617,300 |
| 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 |