Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 8.07
+0.03 (0.37%)
May 28, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.01 | 8.16 | 7.93 | 8.07 | 8.07 | 0.37% | 3,320,768 |
| May 27, 2026 | 8.15 | 8.29 | 7.95 | 8.04 | 8.04 | -2.19% | 5,490,592 |
| May 26, 2026 | 8.31 | 8.31 | 8.18 | 8.22 | 8.22 | -1.08% | 3,311,925 |
| May 25, 2026 | 8.42 | 8.50 | 8.23 | 8.31 | 8.31 | -2.00% | 4,197,194 |
| May 22, 2026 | 8.47 | 8.52 | 8.31 | 8.48 | 8.48 | 0.12% | 2,888,710 |
| May 21, 2026 | 8.65 | 8.78 | 8.41 | 8.47 | 8.47 | -2.42% | 3,832,096 |
| May 20, 2026 | 8.90 | 8.90 | 8.64 | 8.68 | 8.68 | -2.47% | 3,319,720 |
| May 19, 2026 | 8.80 | 8.92 | 8.74 | 8.90 | 8.90 | 1.14% | 2,825,600 |
| May 18, 2026 | 8.76 | 8.82 | 8.64 | 8.80 | 8.80 | 0.69% | 3,897,704 |
| May 15, 2026 | 8.88 | 8.92 | 8.71 | 8.74 | 8.74 | -1.02% | 4,635,817 |
| May 14, 2026 | 9.14 | 9.14 | 8.83 | 8.83 | 8.83 | -3.29% | 6,306,724 |
| May 13, 2026 | 9.13 | 9.26 | 9.11 | 9.13 | 9.13 | 0.11% | 4,223,772 |
| May 12, 2026 | 9.23 | 9.24 | 9.08 | 9.12 | 9.12 | -0.98% | 3,696,504 |
| May 11, 2026 | 9.25 | 9.28 | 9.13 | 9.21 | 9.21 | -0.54% | 4,610,420 |
| May 8, 2026 | 9.16 | 9.28 | 9.11 | 9.26 | 9.26 | 1.20% | 3,924,049 |
| May 7, 2026 | 9.21 | 9.24 | 9.09 | 9.15 | 9.15 | -0.65% | 3,605,046 |
| May 6, 2026 | 9.03 | 9.21 | 9.02 | 9.21 | 9.21 | 1.99% | 5,275,816 |
| Apr 30, 2026 | 9.26 | 9.30 | 9.02 | 9.03 | 9.03 | -3.11% | 7,289,915 |
| Apr 29, 2026 | 9.15 | 9.41 | 9.15 | 9.32 | 9.32 | 0.76% | 3,915,426 |
| Apr 28, 2026 | 9.37 | 9.37 | 9.21 | 9.25 | 9.25 | -1.28% | 2,738,827 |
| Apr 27, 2026 | 9.25 | 9.38 | 9.08 | 9.37 | 9.37 | 1.19% | 4,400,208 |
| Apr 24, 2026 | 9.40 | 9.42 | 9.21 | 9.26 | 9.26 | -1.70% | 4,573,682 |
| Apr 23, 2026 | 9.40 | 9.54 | 9.32 | 9.42 | 9.42 | 0.21% | 3,538,944 |
| Apr 22, 2026 | 9.48 | 9.48 | 9.37 | 9.40 | 9.40 | -0.95% | 2,896,437 |
| Apr 21, 2026 | 9.43 | 9.50 | 9.33 | 9.49 | 9.49 | 0.53% | 3,337,564 |
| Apr 20, 2026 | 9.32 | 9.45 | 9.30 | 9.44 | 9.44 | 1.18% | 3,810,010 |
| Apr 17, 2026 | 9.45 | 9.45 | 9.29 | 9.33 | 9.33 | -1.37% | 4,370,352 |
| Apr 16, 2026 | 9.34 | 9.46 | 9.28 | 9.46 | 9.46 | 1.28% | 3,908,685 |
| Apr 15, 2026 | 9.45 | 9.48 | 9.32 | 9.34 | 9.34 | -1.06% | 3,155,974 |
| Apr 14, 2026 | 9.43 | 9.51 | 9.36 | 9.44 | 9.44 | 0.43% | 3,375,384 |
| Apr 13, 2026 | 9.35 | 9.53 | 9.33 | 9.40 | 9.40 | 0.11% | 3,743,268 |
| Apr 10, 2026 | 9.29 | 9.48 | 9.29 | 9.39 | 9.39 | 1.19% | 4,661,510 |
| Apr 9, 2026 | 9.43 | 9.46 | 9.26 | 9.28 | 9.28 | -2.62% | 5,150,138 |
| Apr 8, 2026 | 9.34 | 9.53 | 9.32 | 9.53 | 9.53 | 3.25% | 5,239,650 |
| Apr 7, 2026 | 9.16 | 9.28 | 9.09 | 9.23 | 9.23 | - | 4,081,948 |
| Apr 3, 2026 | 9.44 | 9.48 | 9.17 | 9.23 | 9.23 | -2.12% | 5,562,078 |
| Apr 2, 2026 | 9.76 | 9.85 | 9.42 | 9.43 | 9.43 | -3.38% | 7,992,866 |
| Apr 1, 2026 | 10.01 | 10.12 | 9.65 | 9.76 | 9.76 | -2.01% | 10,859,980 |
| Mar 31, 2026 | 9.62 | 10.36 | 9.61 | 9.96 | 9.96 | 2.68% | 14,991,220 |
| Mar 30, 2026 | 9.76 | 9.85 | 9.52 | 9.70 | 9.70 | -2.12% | 9,183,001 |
| Mar 27, 2026 | 9.82 | 9.99 | 9.73 | 9.91 | 9.91 | -1.69% | 11,442,020 |
| Mar 26, 2026 | 10.19 | 10.34 | 10.03 | 10.08 | 10.08 | -4.55% | 19,694,720 |
| Mar 25, 2026 | 10.18 | 10.68 | 9.99 | 10.56 | 10.56 | 4.24% | 31,186,050 |
| 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 |