Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 9.26
+0.11 (1.20%)
May 8, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,859,988 |
| Mar 31, 2026 | 9.62 | 10.36 | 9.61 | 9.96 | 9.96 | 2.68% | 14,991,226 |
| 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% | 11,442,027 |
| 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% | 31,186,051 |
| 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 |