Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 7.26
-0.15 (-2.02%)
Jun 18, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.41 | 7.41 | 7.22 | 7.26 | 7.26 | -2.02% | 3,879,892 |
| Jun 17, 2026 | 7.59 | 7.62 | 7.38 | 7.41 | 7.41 | -2.88% | 3,064,678 |
| Jun 16, 2026 | 7.61 | 7.67 | 7.43 | 7.63 | 7.63 | 0.53% | 2,955,680 |
| Jun 15, 2026 | 7.62 | 7.79 | 7.49 | 7.59 | 7.59 | -0.13% | 3,484,180 |
| Jun 12, 2026 | 7.58 | 7.61 | 7.31 | 7.60 | 7.60 | 1.88% | 4,704,376 |
| Jun 11, 2026 | 7.54 | 7.62 | 7.39 | 7.46 | 7.46 | -1.71% | 3,092,684 |
| Jun 10, 2026 | 7.63 | 7.66 | 7.44 | 7.59 | 7.59 | -1.17% | 3,799,764 |
| Jun 9, 2026 | 7.72 | 7.75 | 7.57 | 7.68 | 7.68 | -0.13% | 2,477,584 |
| Jun 8, 2026 | 7.74 | 7.89 | 7.56 | 7.69 | 7.69 | -2.41% | 3,575,976 |
| Jun 5, 2026 | 7.92 | 8.00 | 7.80 | 7.88 | 7.88 | -0.76% | 2,884,254 |
| Jun 4, 2026 | 8.10 | 8.15 | 7.88 | 7.94 | 7.94 | -1.98% | 3,668,125 |
| Jun 3, 2026 | 8.23 | 8.23 | 8.02 | 8.10 | 8.10 | -1.58% | 3,131,408 |
| Jun 2, 2026 | 8.34 | 8.35 | 8.14 | 8.23 | 8.23 | -1.32% | 3,518,568 |
| Jun 1, 2026 | 8.11 | 8.41 | 7.96 | 8.34 | 8.34 | 3.73% | 6,366,220 |
| May 29, 2026 | 8.10 | 8.23 | 8.02 | 8.04 | 8.04 | -0.37% | 3,495,690 |
| 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 |