Haitian Water Group Co.,Ltd. (SHA:603759)
China · Delayed Price · Currency is CNY 6.87
-0.08 (-1.15%)
Oct 29, 2026, 3:00 PM CST
Haitian Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.95 | 6.96 | 6.85 | 6.87 | 6.87 | -1.15% | 2,649,700 |
| Oct 28, 2026 | 6.91 | 6.95 | 6.81 | 6.95 | 6.95 | 2.06% | 3,315,940 |
| Oct 27, 2026 | 7.01 | 7.11 | 6.81 | 6.81 | 6.81 | -2.30% | 3,330,300 |
| Oct 26, 2026 | 6.97 | 7.02 | 6.90 | 6.97 | 6.97 | - | 3,275,500 |
| Oct 23, 2026 | 6.97 | 7.04 | 6.65 | 6.97 | 6.97 | -0.43% | 6,677,380 |
| Oct 22, 2026 | 7.17 | 7.17 | 6.99 | 7.00 | 7.00 | -1.82% | 3,700,000 |
| Oct 21, 2026 | 7.17 | 7.27 | 7.11 | 7.13 | 7.13 | -0.28% | 5,959,972 |
| Oct 20, 2026 | 7.36 | 7.52 | 7.10 | 7.15 | 7.15 | -4.03% | 10,450,820 |
| Oct 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 16, 2026 | 7.51 | 7.55 | 7.37 | 7.45 | 7.45 | 1.22% | 2,935,127 |
| Oct 15, 2026 | 7.55 | 7.60 | 7.31 | 7.36 | 7.36 | -4.42% | 4,027,100 |
| Oct 14, 2026 | 7.73 | 7.82 | 7.62 | 7.70 | 7.70 | -0.39% | 2,654,400 |
| Oct 13, 2026 | 7.61 | 7.80 | 7.49 | 7.73 | 7.73 | 0.78% | 4,179,603 |
| Oct 12, 2026 | 7.88 | 7.98 | 7.62 | 7.67 | 7.67 | -3.64% | 6,397,263 |
| Oct 9, 2026 | 8.19 | 8.23 | 7.88 | 7.96 | 7.96 | -2.33% | 6,469,904 |
| Oct 8, 2026 | 8.03 | 8.19 | 8.01 | 8.15 | 8.15 | 1.75% | 5,502,720 |
| Sep 30, 2026 | 7.97 | 8.05 | 7.90 | 8.01 | 8.01 | 0.50% | 3,658,575 |
| Sep 29, 2026 | 7.90 | 8.04 | 7.81 | 7.97 | 7.97 | 0.89% | 3,939,371 |
| Sep 28, 2026 | 7.84 | 7.95 | 7.80 | 7.90 | 7.90 | 1.15% | 5,606,161 |
| Sep 24, 2026 | 7.91 | 7.92 | 7.76 | 7.81 | 7.81 | -1.51% | 2,977,902 |
| Sep 23, 2026 | 7.77 | 8.03 | 7.74 | 7.93 | 7.93 | 1.41% | 5,551,006 |
| Sep 22, 2026 | 7.83 | 7.97 | 7.74 | 7.82 | 7.82 | - | 4,903,028 |
| Sep 21, 2026 | 7.80 | 7.97 | 7.67 | 7.82 | 7.82 | 0.26% | 9,822,455 |
| Sep 18, 2026 | 7.26 | 7.85 | 7.26 | 7.80 | 7.80 | 7.29% | 13,698,967 |
| Sep 17, 2026 | 7.22 | 7.29 | 7.11 | 7.27 | 7.27 | -0.14% | 3,123,884 |
| Sep 16, 2026 | 7.24 | 7.32 | 7.20 | 7.28 | 7.28 | 0.55% | 1,826,844 |
| Sep 15, 2026 | 7.42 | 7.42 | 7.20 | 7.24 | 7.24 | -1.90% | 2,875,812 |
| Sep 14, 2026 | 7.22 | 7.40 | 7.18 | 7.38 | 7.38 | 1.93% | 4,487,400 |
| Sep 11, 2026 | 7.46 | 7.46 | 7.21 | 7.24 | 7.24 | -2.95% | 4,849,320 |
| Sep 10, 2026 | 7.50 | 7.57 | 7.42 | 7.46 | 7.46 | -1.19% | 2,556,280 |
| Sep 9, 2026 | 7.61 | 7.61 | 7.52 | 7.55 | 7.55 | -0.79% | 2,489,816 |
| Sep 8, 2026 | 7.44 | 7.62 | 7.44 | 7.61 | 7.61 | 2.15% | 3,947,416 |
| Sep 7, 2026 | 7.53 | 7.55 | 7.44 | 7.45 | 7.45 | -1.06% | 3,084,200 |
| Sep 4, 2026 | 7.57 | 7.65 | 7.50 | 7.53 | 7.53 | -0.40% | 2,962,530 |
| Sep 3, 2026 | 7.64 | 7.68 | 7.54 | 7.56 | 7.56 | -1.18% | 3,497,648 |
| Sep 2, 2026 | 7.61 | 7.68 | 7.50 | 7.65 | 7.65 | 0.26% | 3,939,724 |
| Sep 1, 2026 | 7.51 | 7.66 | 7.51 | 7.63 | 7.63 | 0.93% | 4,955,100 |
| Aug 31, 2026 | 7.60 | 7.62 | 7.47 | 7.56 | 7.56 | -1.18% | 6,446,338 |
| Aug 28, 2026 | 7.62 | 7.70 | 7.54 | 7.65 | 7.65 | -0.65% | 8,194,810 |
| Aug 27, 2026 | 8.05 | 8.08 | 7.62 | 7.70 | 7.70 | -3.75% | 13,853,250 |
| 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 |