Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (SHA:603500)
China · Delayed Price · Currency is CNY 10.05
-0.39 (-3.74%)
Sep 30, 2026, 3:00 PM CST
SHA:603500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |