Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China · Delayed Price · Currency is CNY 12.23
+0.17 (1.41%)
Nov 3, 2025, 2:45 PM CST
SHE:002185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.18 | 12.25 | 12.05 | 12.06 | 12.06 | -1.71% | 117,263,375 |
| Oct 30, 2025 | 12.64 | 12.72 | 12.27 | 12.27 | 12.27 | -2.93% | 158,679,340 |
| Oct 29, 2025 | 12.41 | 12.76 | 12.41 | 12.64 | 12.64 | 0.64% | 182,807,954 |
| Oct 28, 2025 | 12.48 | 12.87 | 12.30 | 12.56 | 12.56 | 0.72% | 258,919,804 |
| Oct 27, 2025 | 12.01 | 12.48 | 11.79 | 12.47 | 12.47 | 4.53% | 265,249,110 |
| Oct 24, 2025 | 11.84 | 12.10 | 11.79 | 11.93 | 11.93 | 1.36% | 162,117,788 |
| Oct 23, 2025 | 12.08 | 12.13 | 11.60 | 11.77 | 11.77 | -4.07% | 188,033,537 |
| Oct 22, 2025 | 12.66 | 12.76 | 12.24 | 12.27 | 12.27 | -6.26% | 270,240,229 |
| Oct 21, 2025 | 12.40 | 13.49 | 12.22 | 13.09 | 13.09 | 3.48% | 414,476,410 |
| Oct 20, 2025 | 13.19 | 13.51 | 12.44 | 12.65 | 12.65 | -2.39% | 445,620,543 |
| Oct 17, 2025 | 12.96 | 12.96 | 12.66 | 12.96 | 12.96 | 10.02% | 180,179,384 |
| Oct 16, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 15, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 13, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 9, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 30, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 25, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 24, 2025 | 11.21 | 11.85 | 11.18 | 11.78 | 11.78 | 4.16% | 219,378,622 |
| Sep 23, 2025 | 11.40 | 11.40 | 10.98 | 11.31 | 11.31 | -0.88% | 107,468,477 |
| Sep 22, 2025 | 11.26 | 11.42 | 11.15 | 11.41 | 11.41 | 1.42% | 94,805,907 |
| Sep 19, 2025 | 11.27 | 11.42 | 11.18 | 11.25 | 11.25 | -0.18% | 94,217,961 |
| Sep 18, 2025 | 11.20 | 11.61 | 11.10 | 11.27 | 11.27 | 0.71% | 171,973,412 |
| Sep 17, 2025 | 11.20 | 11.30 | 11.09 | 11.19 | 11.19 | -0.53% | 62,589,510 |
| Sep 16, 2025 | 11.05 | 11.25 | 11.03 | 11.25 | 11.25 | 1.53% | 71,572,513 |
| Sep 15, 2025 | 11.39 | 11.46 | 11.07 | 11.08 | 11.08 | -1.07% | 82,327,582 |
| Sep 12, 2025 | 11.10 | 11.35 | 11.01 | 11.20 | 11.20 | 0.99% | 105,227,180 |
| Sep 11, 2025 | 10.65 | 11.09 | 10.56 | 11.09 | 11.09 | 4.03% | 105,486,790 |
| Sep 10, 2025 | 10.75 | 10.84 | 10.64 | 10.66 | 10.66 | -0.37% | 49,117,873 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.67 | 10.70 | 10.70 | -2.37% | 60,251,670 |
| Sep 8, 2025 | 10.92 | 11.05 | 10.82 | 10.96 | 10.96 | - | 72,031,292 |
| Sep 5, 2025 | 10.63 | 10.99 | 10.55 | 10.96 | 10.96 | 3.01% | 83,777,524 |
| Sep 4, 2025 | 11.04 | 11.14 | 10.45 | 10.64 | 10.64 | -3.62% | 118,032,854 |
| Sep 3, 2025 | 11.28 | 11.49 | 11.00 | 11.04 | 11.04 | -1.95% | 104,939,605 |
| Sep 2, 2025 | 11.75 | 11.85 | 11.21 | 11.26 | 11.26 | -5.38% | 149,755,941 |
| Sep 1, 2025 | 12.20 | 12.29 | 11.76 | 11.90 | 11.90 | 0.51% | 180,761,067 |
| Aug 29, 2025 | 11.63 | 11.94 | 11.41 | 11.84 | 11.84 | 2.07% | 197,250,872 |
| Aug 28, 2025 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | 2.02% | 162,593,648 |
| Aug 27, 2025 | 11.71 | 11.94 | 11.36 | 11.37 | 11.37 | -2.65% | 192,082,077 |
| Aug 26, 2025 | 11.37 | 11.90 | 11.22 | 11.68 | 11.68 | 2.46% | 183,574,254 |
| Aug 25, 2025 | 11.58 | 12.13 | 11.30 | 11.40 | 11.40 | 1.15% | 264,730,478 |
| Aug 22, 2025 | 10.79 | 11.30 | 10.75 | 11.27 | 11.27 | 4.45% | 216,542,045 |
| Aug 21, 2025 | 10.91 | 11.09 | 10.73 | 10.79 | 10.79 | -0.92% | 110,767,541 |
| Aug 20, 2025 | 10.84 | 10.95 | 10.60 | 10.89 | 10.89 | 0.74% | 118,937,799 |
| Aug 19, 2025 | 10.76 | 11.11 | 10.66 | 10.81 | 10.81 | 1.31% | 173,964,359 |
| Aug 18, 2025 | 10.46 | 10.73 | 10.38 | 10.67 | 10.67 | 3.29% | 149,527,320 |
| Aug 15, 2025 | 10.05 | 10.34 | 10.03 | 10.33 | 10.33 | 2.18% | 95,477,615 |