Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 8.00
+0.44 (5.82%)
Aug 26, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.58 | 8.28 | 7.56 | 8.00 | 8.00 | 5.82% | 15,430,132 |
| Aug 25, 2026 | 7.40 | 7.56 | 7.37 | 7.56 | 7.56 | 2.02% | 3,374,939 |
| Aug 24, 2026 | 7.49 | 7.52 | 7.34 | 7.41 | 7.41 | -0.40% | 2,105,900 |
| Aug 21, 2026 | 7.37 | 7.46 | 7.31 | 7.44 | 7.44 | 0.27% | 2,284,023 |
| Aug 20, 2026 | 7.33 | 7.49 | 7.32 | 7.42 | 7.42 | 1.37% | 2,482,720 |
| Aug 19, 2026 | 7.49 | 7.53 | 7.32 | 7.32 | 7.32 | -3.05% | 3,128,261 |
| Aug 18, 2026 | 7.51 | 7.56 | 7.41 | 7.55 | 7.55 | 0.94% | 3,134,640 |
| Aug 17, 2026 | 7.39 | 7.49 | 7.27 | 7.48 | 7.48 | 1.77% | 2,895,376 |
| Aug 14, 2026 | 7.35 | 7.41 | 7.27 | 7.35 | 7.35 | - | 2,551,100 |
| Aug 13, 2026 | 7.43 | 7.48 | 7.35 | 7.35 | 7.35 | -1.74% | 3,370,192 |
| Aug 12, 2026 | 7.45 | 7.50 | 7.36 | 7.48 | 7.48 | 0.67% | 2,477,798 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | -1.46% | 2,762,096 |
| Aug 10, 2026 | 7.22 | 7.55 | 7.19 | 7.54 | 7.54 | 4.43% | 5,655,284 |
| Aug 7, 2026 | 7.25 | 7.26 | 7.09 | 7.22 | 7.22 | -0.55% | 3,528,450 |
| Aug 6, 2026 | 7.21 | 7.26 | 7.12 | 7.26 | 7.26 | 0.55% | 3,088,700 |
| Aug 5, 2026 | 7.28 | 7.34 | 7.16 | 7.22 | 7.22 | -1.10% | 4,901,964 |
| Aug 4, 2026 | 7.37 | 7.42 | 7.28 | 7.30 | 7.30 | -0.68% | 3,926,400 |
| Aug 3, 2026 | 7.22 | 7.35 | 7.13 | 7.35 | 7.35 | 2.23% | 3,054,825 |
| Jul 31, 2026 | 7.15 | 7.19 | 7.09 | 7.19 | 7.19 | 0.56% | 3,578,048 |
| Jul 30, 2026 | 7.06 | 7.24 | 7.06 | 7.15 | 7.15 | 1.27% | 5,214,980 |
| Jul 29, 2026 | 6.91 | 7.10 | 6.91 | 7.06 | 7.06 | 2.02% | 3,987,768 |
| Jul 28, 2026 | 6.87 | 6.99 | 6.82 | 6.92 | 6.92 | 0.73% | 2,351,880 |
| Jul 27, 2026 | 6.68 | 6.89 | 6.68 | 6.87 | 6.87 | 1.93% | 2,706,455 |
| Jul 24, 2026 | 6.88 | 6.91 | 6.73 | 6.74 | 6.74 | -2.18% | 3,081,392 |
| Jul 23, 2026 | 6.69 | 6.90 | 6.68 | 6.89 | 6.89 | 2.84% | 4,220,572 |
| Jul 22, 2026 | 6.80 | 6.91 | 6.66 | 6.70 | 6.70 | -2.19% | 4,430,799 |
| Jul 21, 2026 | 6.84 | 6.91 | 6.69 | 6.85 | 6.85 | -0.29% | 5,812,590 |
| Jul 20, 2026 | 6.93 | 7.10 | 6.79 | 6.87 | 6.87 | -1.15% | 7,162,625 |
| Jul 17, 2026 | 7.07 | 7.27 | 6.88 | 6.95 | 6.95 | -1.70% | 6,875,057 |
| Jul 16, 2026 | 6.94 | 7.17 | 6.84 | 7.07 | 7.07 | 1.58% | 5,148,012 |
| Jul 15, 2026 | 6.85 | 7.03 | 6.80 | 6.96 | 6.96 | 1.16% | 4,357,438 |
| Jul 14, 2026 | 6.79 | 6.90 | 6.70 | 6.88 | 6.88 | 0.88% | 3,889,648 |
| 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 |