Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China · Delayed Price · Currency is CNY 9.90
-0.12 (-1.20%)
Aug 1, 2025, 2:45 PM CST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.02 | 10.09 | 9.85 | 9.91 | 9.91 | -1.10% | 49,321,726 |
| Jul 31, 2025 | 10.10 | 10.19 | 9.97 | 10.02 | 10.02 | -0.79% | 55,977,464 |
| Jul 30, 2025 | 10.18 | 10.27 | 9.99 | 10.10 | 10.10 | -1.08% | 60,782,588 |
| Jul 29, 2025 | 10.30 | 10.37 | 10.16 | 10.21 | 10.21 | -1.26% | 72,630,640 |
| Jul 28, 2025 | 10.40 | 10.46 | 10.32 | 10.34 | 10.34 | -0.48% | 64,236,609 |
| Jul 25, 2025 | 10.36 | 10.48 | 10.17 | 10.39 | 10.39 | 0.87% | 84,058,491 |
| Jul 24, 2025 | 10.29 | 10.34 | 10.18 | 10.30 | 10.30 | 0.19% | 77,659,367 |
| Jul 23, 2025 | 10.01 | 10.43 | 9.95 | 10.28 | 10.28 | 2.80% | 128,597,344 |
| Jul 22, 2025 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 0.10% | 56,132,030 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.92 | 9.99 | 9.99 | - | 45,999,270 |
| Jul 18, 2025 | 9.92 | 10.11 | 9.92 | 9.99 | 9.99 | 0.71% | 62,246,387 |
| Jul 17, 2025 | 9.85 | 9.92 | 9.80 | 9.92 | 9.92 | 0.30% | 42,139,950 |
| Jul 16, 2025 | 9.83 | 10.00 | 9.81 | 9.89 | 9.89 | 1.02% | 56,642,744 |
| Jul 15, 2025 | 9.87 | 9.93 | 9.73 | 9.79 | 9.79 | -0.91% | 41,987,969 |
| Jul 14, 2025 | 9.98 | 9.99 | 9.85 | 9.88 | 9.88 | -0.50% | 44,069,690 |
| Jul 11, 2025 | 9.77 | 9.97 | 9.69 | 9.93 | 9.93 | 1.64% | 82,970,919 |
| Jul 10, 2025 | 9.75 | 9.82 | 9.67 | 9.77 | 9.77 | 0.10% | 58,923,416 |
| Jul 9, 2025 | 9.92 | 9.93 | 9.71 | 9.76 | 9.76 | -1.61% | 75,143,098 |
| Jul 8, 2025 | 9.88 | 9.95 | 9.84 | 9.92 | 9.92 | 0.81% | 73,837,531 |
| Jul 7, 2025 | 9.86 | 9.95 | 9.81 | 9.84 | 9.84 | -0.51% | 53,440,241 |
| Jul 4, 2025 | 10.04 | 10.07 | 9.87 | 9.89 | 9.89 | -1.98% | 102,736,789 |
| Jul 3, 2025 | 10.03 | 10.20 | 9.97 | 10.09 | 10.09 | -0.20% | 106,618,334 |
| Jul 2, 2025 | 10.45 | 10.45 | 10.08 | 10.11 | 10.11 | -6.22% | 217,194,852 |
| Jul 1, 2025 | 10.05 | 11.11 | 9.95 | 10.78 | 10.78 | 6.73% | 363,135,246 |
| Jun 30, 2025 | 10.26 | 10.36 | 10.01 | 10.10 | 10.10 | 1.41% | 252,868,065 |
| Jun 27, 2025 | 9.20 | 9.96 | 9.13 | 9.96 | 9.96 | 10.06% | 207,476,045 |
| Jun 26, 2025 | 9.15 | 9.19 | 9.04 | 9.05 | 9.05 | -1.09% | 41,788,360 |
| Jun 25, 2025 | 9.09 | 9.17 | 9.01 | 9.15 | 9.15 | 0.77% | 53,795,819 |
| Jun 24, 2025 | 8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 1.91% | 47,106,191 |
| Jun 23, 2025 | 8.72 | 8.96 | 8.69 | 8.91 | 8.91 | 1.71% | 38,067,255 |
| Jun 20, 2025 | 8.84 | 8.98 | 8.76 | 8.76 | 8.76 | -1.02% | 26,748,082 |
| Jun 19, 2025 | 8.93 | 9.00 | 8.83 | 8.85 | 8.85 | -1.23% | 30,847,248 |
| Jun 18, 2025 | 8.89 | 9.00 | 8.81 | 8.96 | 8.96 | 0.79% | 37,891,785 |
| Jun 17, 2025 | 8.79 | 8.92 | 8.74 | 8.89 | 8.89 | 1.48% | 30,824,511 |
| Jun 16, 2025 | 8.70 | 8.79 | 8.68 | 8.76 | 8.76 | 0.23% | 18,234,672 |
| Jun 13, 2025 | 8.81 | 8.87 | 8.70 | 8.74 | 8.74 | -0.91% | 25,618,841 |
| Jun 12, 2025 | 8.80 | 8.90 | 8.76 | 8.82 | 8.82 | -0.11% | 21,113,878 |
| Jun 11, 2025 | 8.79 | 8.91 | 8.77 | 8.83 | 8.83 | 0.46% | 22,981,780 |
| Jun 10, 2025 | 8.95 | 9.00 | 8.72 | 8.79 | 8.79 | -1.68% | 30,593,249 |
| Jun 9, 2025 | 8.97 | 9.02 | 8.93 | 8.94 | 8.94 | - | 28,299,211 |
| Jun 6, 2025 | 8.94 | 9.00 | 8.88 | 8.94 | 8.94 | 0.11% | 25,715,611 |
| Jun 5, 2025 | 8.80 | 8.96 | 8.73 | 8.93 | 8.93 | 1.59% | 34,454,958 |
| Jun 4, 2025 | 8.70 | 8.81 | 8.69 | 8.79 | 8.79 | 1.15% | 22,028,271 |
| Jun 3, 2025 | 8.67 | 8.78 | 8.60 | 8.69 | 8.69 | -0.57% | 24,786,735 |
| May 30, 2025 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | -2.24% | 26,824,124 |
| May 29, 2025 | 8.69 | 8.95 | 8.69 | 8.94 | 8.94 | 2.88% | 36,610,934 |
| May 28, 2025 | 8.78 | 8.83 | 8.66 | 8.69 | 8.69 | -0.91% | 24,616,699 |
| May 27, 2025 | 8.90 | 8.90 | 8.75 | 8.77 | 8.77 | -1.68% | 27,754,566 |
| May 26, 2025 | 8.90 | 8.97 | 8.87 | 8.92 | 8.92 | 0.22% | 22,223,983 |
| May 23, 2025 | 9.01 | 9.08 | 8.90 | 8.90 | 8.90 | -1.22% | 30,381,048 |