Haitian Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.03	12.50	11.68	12.30	12.30	1.74%	17,676,670
Jan 29, 2026	11.94	12.36	11.89	12.09	12.09	1.94%	15,129,650
Jan 28, 2026	11.90	11.98	11.76	11.86	11.86	-0.50%	8,274,880
Jan 27, 2026	11.99	12.02	11.54	11.92	11.92	-0.58%	12,538,880
Jan 26, 2026	12.23	12.40	11.85	11.99	11.99	-2.04%	16,933,647
Jan 23, 2026	11.95	12.31	11.81	12.24	12.24	1.32%	21,730,760
Jan 22, 2026	12.71	12.81	11.83	12.08	12.08	-5.55%	31,741,030
Jan 21, 2026	13.00	13.40	12.61	12.79	12.79	-2.89%	27,320,160
Jan 20, 2026	12.31	13.39	12.02	13.17	13.17	2.97%	37,862,250
Jan 19, 2026	11.96	12.85	11.72	12.79	12.79	9.32%	42,345,250
Jan 16, 2026	11.20	11.70	11.11	11.70	11.70	4.93%	31,359,899
Jan 15, 2026	11.30	11.69	11.00	11.15	11.15	0.09%	27,798,790
Jan 14, 2026	10.91	11.22	10.88	11.14	11.14	2.67%	19,962,930
Jan 13, 2026	11.05	11.08	10.78	10.85	10.85	-0.91%	12,889,470
Jan 12, 2026	10.75	11.04	10.67	10.95	10.95	2.34%	13,700,279
Jan 9, 2026	10.71	10.77	10.58	10.70	10.70	-0.28%	8,040,820
Jan 8, 2026	10.64	10.81	10.60	10.73	10.73	0.85%	7,368,030
Jan 7, 2026	10.61	10.70	10.54	10.64	10.64	0.28%	6,454,252
Jan 6, 2026	10.60	10.75	10.54	10.61	10.61	0.19%	7,276,604
Jan 5, 2026	10.53	10.66	10.53	10.59	10.59	0.47%	6,798,751
Dec 31, 2025	10.37	10.60	10.30	10.54	10.54	1.44%	6,604,008
Dec 30, 2025	10.40	10.47	10.27	10.39	10.39	-0.38%	5,748,768
Dec 29, 2025	10.60	10.79	10.39	10.43	10.43	-1.51%	7,563,432
Dec 26, 2025	10.43	10.72	10.43	10.59	10.59	1.15%	10,069,540
Dec 25, 2025	10.47	10.51	10.37	10.47	10.47	-	5,567,948
Dec 24, 2025	10.29	10.54	10.22	10.47	10.47	2.15%	8,046,844
Dec 23, 2025	10.27	10.34	10.16	10.25	10.25	-0.19%	4,813,428
Dec 22, 2025	10.11	10.30	10.10	10.27	10.27	1.58%	7,193,560
Dec 19, 2025	9.95	10.14	9.95	10.11	10.11	1.20%	8,123,296
Dec 18, 2025	10.01	10.15	9.96	9.99	9.99	-0.79%	9,505,996
Dec 17, 2025	10.21	10.30	9.87	10.07	10.07	-1.85%	16,617,020
Dec 16, 2025	10.80	10.80	10.25	10.26	10.26	-5.00%	15,262,960
Dec 15, 2025	10.62	10.93	10.55	10.80	10.80	1.69%	15,699,790
Dec 12, 2025	10.38	10.88	10.38	10.62	10.62	1.92%	12,867,900
Dec 11, 2025	10.68	10.73	10.41	10.42	10.42	-1.88%	10,161,980
Dec 10, 2025	10.51	10.74	10.46	10.62	10.62	1.05%	9,499,136
Dec 9, 2025	10.63	10.64	10.46	10.51	10.51	-1.13%	8,514,636
Dec 8, 2025	10.59	10.72	10.56	10.63	10.63	0.28%	11,085,520
Dec 5, 2025	10.68	10.78	10.55	10.60	10.60	-1.12%	12,036,630
Dec 4, 2025	10.82	10.98	10.47	10.72	10.72	-0.92%	13,478,260
Dec 3, 2025	10.81	11.08	10.63	10.82	10.82	-0.46%	18,051,530
Dec 2, 2025	10.96	11.44	10.83	10.87	10.87	-0.37%	29,617,110
Dec 1, 2025	10.79	11.00	10.73	10.91	10.91	1.11%	12,337,900
Nov 28, 2025	10.60	10.95	10.51	10.79	10.79	1.89%	16,603,960
Nov 27, 2025	10.44	10.67	10.44	10.59	10.59	0.76%	11,371,556
Nov 26, 2025	10.63	10.75	10.49	10.51	10.51	-1.13%	11,490,120
Nov 25, 2025	10.48	10.69	10.45	10.63	10.63	1.53%	11,163,550
Nov 24, 2025	10.41	10.48	10.24	10.47	10.47	1.06%	12,891,064
Nov 21, 2025	10.86	10.97	10.34	10.36	10.36	-4.69%	20,550,110
Nov 20, 2025	10.93	11.00	10.78	10.87	10.87	-0.46%	12,723,100