Haitian Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.18	10.68	9.99	10.56	10.56	4.24%	31,186,051
Mar 24, 2026	10.13	10.13	10.13	10.13	10.13	9.99%	5,618,227
Mar 23, 2026	9.48	9.62	9.14	9.21	9.21	-4.66%	7,085,403
Mar 20, 2026	9.85	9.95	9.65	9.66	9.66	-1.73%	5,039,996
Mar 19, 2026	10.01	10.08	9.78	9.83	9.83	-2.48%	5,111,434
Mar 18, 2026	10.00	10.10	9.93	10.08	10.08	0.80%	4,124,706
Mar 17, 2026	10.16	10.22	10.00	10.00	10.00	-1.77%	4,612,766
Mar 16, 2026	10.34	10.35	10.02	10.18	10.18	-1.55%	7,240,087
Mar 13, 2026	10.50	10.54	10.30	10.34	10.34	-1.52%	6,232,621
Mar 12, 2026	10.55	10.72	10.48	10.50	10.50	-0.38%	7,478,096
Mar 11, 2026	10.63	10.65	10.46	10.54	10.54	-0.75%	5,467,044
Mar 10, 2026	10.42	10.66	10.42	10.62	10.62	2.31%	6,740,310
Mar 9, 2026	10.47	10.53	10.28	10.38	10.38	-1.80%	5,940,901
Mar 6, 2026	10.39	10.58	10.34	10.57	10.57	1.63%	4,957,326
Mar 5, 2026	10.47	10.55	10.35	10.40	10.40	0.48%	5,498,451
Mar 4, 2026	10.28	10.48	10.23	10.35	10.35	-0.29%	5,309,199
Mar 3, 2026	10.52	10.70	10.34	10.38	10.38	-1.33%	7,753,159
Mar 2, 2026	10.50	10.61	10.30	10.52	10.52	-1.41%	8,113,418
Feb 27, 2026	10.71	10.74	10.61	10.67	10.67	-0.37%	4,698,913
Feb 26, 2026	10.77	10.85	10.64	10.71	10.71	-0.83%	5,668,498
Feb 25, 2026	10.68	10.90	10.63	10.80	10.80	1.50%	8,011,732
Feb 24, 2026	10.51	10.65	10.51	10.64	10.64	1.62%	5,097,198
Feb 13, 2026	10.50	10.60	10.46	10.47	10.47	-0.48%	6,218,563
Feb 12, 2026	10.72	10.74	10.50	10.52	10.52	-1.77%	8,759,492
Feb 11, 2026	10.78	10.89	10.68	10.71	10.71	-0.65%	6,407,241
Feb 10, 2026	10.96	11.00	10.76	10.78	10.78	-2.09%	9,380,475
Feb 9, 2026	10.89	11.09	10.88	11.01	11.01	1.19%	9,886,714
Feb 6, 2026	11.20	11.25	10.74	10.88	10.88	-5.39%	17,545,910
Feb 5, 2026	11.52	11.77	11.50	11.50	11.50	-10.02%	20,122,910
Feb 4, 2026	12.70	12.78	12.61	12.78	12.78	0.63%	33,038,020
Feb 3, 2026	12.53	12.70	12.26	12.70	12.70	1.36%	33,409,534
Feb 2, 2026	12.18	12.69	12.09	12.53	12.53	1.87%	19,669,500
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