Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 6.82
-0.29 (-4.08%)
Jul 13, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.13 | 7.13 | 6.77 | 6.82 | 6.82 | -4.08% | 4,889,964 |
| Jul 10, 2026 | 7.02 | 7.23 | 6.94 | 7.11 | 7.11 | 1.28% | 4,541,800 |
| Jul 9, 2026 | 7.07 | 7.13 | 6.91 | 7.02 | 7.02 | -1.40% | 4,169,476 |
| Jul 8, 2026 | 7.20 | 7.27 | 7.09 | 7.12 | 7.12 | -1.79% | 3,946,706 |
| Jul 7, 2026 | 7.54 | 7.55 | 7.19 | 7.25 | 7.25 | -2.55% | 5,400,256 |
| Jul 6, 2026 | 7.68 | 7.80 | 7.44 | 7.44 | 7.44 | -3.38% | 10,569,503 |
| Jul 3, 2026 | 7.54 | 8.20 | 7.54 | 7.70 | 7.70 | 0.65% | 20,353,452 |
| Jul 2, 2026 | 6.96 | 7.65 | 6.94 | 7.65 | 7.65 | 10.15% | 12,260,164 |
| Jul 1, 2026 | 6.94 | 7.15 | 6.80 | 7.06 | 6.95 | 2.62% | 4,335,617 |
| Jun 30, 2026 | 6.90 | 6.98 | 6.80 | 6.88 | 6.77 | -1.29% | 3,487,764 |
| Jun 29, 2026 | 6.92 | 7.00 | 6.68 | 6.97 | 6.86 | 0.72% | 4,315,300 |
| Jun 26, 2026 | 7.14 | 7.14 | 6.92 | 6.92 | 6.81 | -3.08% | 4,724,290 |
| Jun 25, 2026 | 7.34 | 7.37 | 7.09 | 7.14 | 7.02 | -2.72% | 4,831,280 |
| Jun 24, 2026 | 7.51 | 7.51 | 7.14 | 7.34 | 7.22 | -2.26% | 5,756,348 |
| Jun 23, 2026 | 7.34 | 7.64 | 7.31 | 7.51 | 7.39 | 2.46% | 6,296,308 |
| Jun 22, 2026 | 7.25 | 7.37 | 7.06 | 7.33 | 7.21 | 0.96% | 6,081,524 |
| Jun 18, 2026 | 7.41 | 7.41 | 7.22 | 7.26 | 7.14 | -2.02% | 3,879,892 |
| Jun 17, 2026 | 7.59 | 7.62 | 7.38 | 7.41 | 7.29 | -2.88% | 3,064,678 |
| Jun 16, 2026 | 7.61 | 7.67 | 7.43 | 7.63 | 7.51 | 0.53% | 2,955,680 |
| Jun 15, 2026 | 7.62 | 7.79 | 7.49 | 7.59 | 7.47 | -0.13% | 3,484,180 |
| Jun 12, 2026 | 7.58 | 7.61 | 7.31 | 7.60 | 7.48 | 1.88% | 4,704,376 |
| Jun 11, 2026 | 7.54 | 7.62 | 7.39 | 7.46 | 7.34 | -1.71% | 3,092,684 |
| Jun 10, 2026 | 7.63 | 7.66 | 7.44 | 7.59 | 7.47 | -1.17% | 3,799,764 |
| Jun 9, 2026 | 7.72 | 7.75 | 7.57 | 7.68 | 7.55 | -0.13% | 2,477,584 |
| Jun 8, 2026 | 7.74 | 7.89 | 7.56 | 7.69 | 7.56 | -2.41% | 3,575,976 |
| Jun 5, 2026 | 7.92 | 8.00 | 7.80 | 7.88 | 7.75 | -0.76% | 2,884,254 |
| Jun 4, 2026 | 8.10 | 8.15 | 7.88 | 7.94 | 7.81 | -1.98% | 3,668,125 |
| Jun 3, 2026 | 8.23 | 8.23 | 8.02 | 8.10 | 7.97 | -1.58% | 3,131,408 |
| Jun 2, 2026 | 8.34 | 8.35 | 8.14 | 8.23 | 8.10 | -1.32% | 3,518,568 |
| Jun 1, 2026 | 8.11 | 8.41 | 7.96 | 8.34 | 8.20 | 3.73% | 6,366,220 |
| May 29, 2026 | 8.10 | 8.23 | 8.02 | 8.04 | 7.91 | -0.37% | 3,495,690 |
| May 28, 2026 | 8.01 | 8.16 | 7.93 | 8.07 | 7.94 | 0.37% | 3,320,768 |
| May 27, 2026 | 8.15 | 8.29 | 7.95 | 8.04 | 7.91 | -2.19% | 5,490,592 |
| May 26, 2026 | 8.31 | 8.31 | 8.18 | 8.22 | 8.09 | -1.08% | 3,311,925 |
| May 25, 2026 | 8.42 | 8.50 | 8.23 | 8.31 | 8.17 | -2.00% | 4,197,194 |
| May 22, 2026 | 8.47 | 8.52 | 8.31 | 8.48 | 8.34 | 0.12% | 2,888,710 |
| May 21, 2026 | 8.65 | 8.78 | 8.41 | 8.47 | 8.33 | -2.42% | 3,832,096 |
| May 20, 2026 | 8.90 | 8.90 | 8.64 | 8.68 | 8.54 | -2.47% | 3,319,720 |
| May 19, 2026 | 8.80 | 8.92 | 8.74 | 8.90 | 8.76 | 1.14% | 2,825,600 |
| May 18, 2026 | 8.76 | 8.82 | 8.64 | 8.80 | 8.66 | 0.69% | 3,897,704 |
| May 15, 2026 | 8.88 | 8.92 | 8.71 | 8.74 | 8.60 | -1.02% | 4,635,817 |
| May 14, 2026 | 9.14 | 9.14 | 8.83 | 8.83 | 8.69 | -3.29% | 6,306,724 |
| May 13, 2026 | 9.13 | 9.26 | 9.11 | 9.13 | 8.98 | 0.11% | 4,223,772 |
| May 12, 2026 | 9.23 | 9.24 | 9.08 | 9.12 | 8.97 | -0.98% | 3,696,504 |
| May 11, 2026 | 9.25 | 9.28 | 9.13 | 9.21 | 9.06 | -0.54% | 4,610,420 |
| May 8, 2026 | 9.16 | 9.28 | 9.11 | 9.26 | 9.11 | 1.20% | 3,924,049 |
| May 7, 2026 | 9.21 | 9.24 | 9.09 | 9.15 | 9.00 | -0.65% | 3,605,046 |
| May 6, 2026 | 9.03 | 9.21 | 9.02 | 9.21 | 9.06 | 1.99% | 5,275,816 |
| Apr 30, 2026 | 9.26 | 9.30 | 9.02 | 9.03 | 8.88 | -3.11% | 7,289,915 |
| Apr 29, 2026 | 9.15 | 9.41 | 9.15 | 9.32 | 9.17 | 0.76% | 3,915,426 |