Tianshui Huatian Technology Co., Ltd. - 002185.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	12.4	13.09	13.09	13.49	12.22	414.48M
October 20, 2025	13.19	12.65	12.65	13.51	12.44	445.62M
October 17, 2025	12.96	12.96	12.96	12.96	12.66	180.18M
October 16, 2025	11.78	11.78	11.78	11.78	11.78	0
October 15, 2025	11.78	11.78	11.78	11.78	11.78	0
October 14, 2025	11.78	11.78	11.78	11.78	11.78	0
October 13, 2025	11.78	11.78	11.78	11.78	11.78	0
October 10, 2025	11.78	11.78	11.78	11.78	11.78	0
October 09, 2025	11.78	11.78	11.78	11.78	11.78	0
September 30, 2025	11.78	11.78	11.78	11.78	11.78	0
September 29, 2025	11.78	11.78	11.78	11.78	11.78	0
September 26, 2025	11.78	11.78	11.78	11.78	11.78	0
September 25, 2025	11.78	11.78	11.78	11.78	11.78	0
September 24, 2025	11.21	11.78	11.78	11.85	11.18	219.38M
September 23, 2025	11.4	11.31	11.31	11.4	10.98	107.47M
September 22, 2025	11.26	11.41	11.41	11.42	11.15	94.81M
September 19, 2025	11.27	11.25	11.25	11.42	11.18	94.22M
September 18, 2025	11.2	11.27	11.27	11.61	11.1	171.97M
September 17, 2025	11.2	11.19	11.19	11.3	11.09	62.59M
September 16, 2025	11.05	11.25	11.25	11.25	11.03	71.57M
September 15, 2025	11.39	11.08	11.08	11.46	11.07	82.33M
September 12, 2025	11.1	11.2	11.2	11.35	11.01	105.23M
September 11, 2025	10.65	11.09	11.09	11.09	10.56	105.49M
September 10, 2025	10.75	10.66	10.66	10.84	10.64	49.12M
September 09, 2025	10.9	10.7	10.7	10.9	10.67	60.25M
September 08, 2025	10.92	10.96	10.96	11.05	10.82	72.03M
September 05, 2025	10.63	10.96	10.96	10.99	10.55	83.78M
September 04, 2025	11.04	10.64	10.64	11.14	10.45	118.03M
September 03, 2025	11.28	11.04	11.04	11.49	11	104.94M
September 02, 2025	11.75	11.26	11.26	11.85	11.21	149.76M
September 01, 2025	12.2	11.9	11.9	12.29	11.76	180.76M
August 29, 2025	11.63	11.84	11.84	11.94	11.41	197.25M
August 28, 2025	11.3	11.6	11.6	11.6	11.2	162.59M
August 27, 2025	11.71	11.37	11.37	11.94	11.36	192.08M
August 26, 2025	11.37	11.68	11.68	11.9	11.22	183.57M
August 25, 2025	11.58	11.4	11.4	12.13	11.3	264.73M
August 22, 2025	10.79	11.27	11.27	11.3	10.75	216.54M
August 21, 2025	10.91	10.79	10.79	11.09	10.73	110.77M
August 20, 2025	10.84	10.89	10.89	10.95	10.6	118.94M
August 19, 2025	10.76	10.81	10.81	11.11	10.66	173.96M
August 18, 2025	10.46	10.67	10.67	10.73	10.38	149.53M
August 15, 2025	10.05	10.33	10.33	10.34	10.03	95.48M
August 14, 2025	10.22	10.11	10.11	10.36	10.07	88.26M
August 13, 2025	10.19	10.21	10.21	10.24	10.13	67.4M
August 12, 2025	10.09	10.19	10.19	10.24	10.01	69.21M
August 11, 2025	9.98	10.09	10.09	10.13	9.96	38.17M
August 08, 2025	10.2	10.01	10.01	10.21	10	54.73M
August 07, 2025	10.15	10.23	10.23	10.29	10.14	68.52M
August 06, 2025	10.18	10.18	10.18	10.21	10.1	47.22M
August 05, 2025	10.08	10.17	10.17	10.25	10.03	45.79M
August 04, 2025	9.96	10.09	10.09	10.24	9.95	44.14M
August 01, 2025	10.02	9.91	9.91	10.09	9.85	49.32M
July 31, 2025	10.1	10.02	10.02	10.19	9.97	55.98M
July 30, 2025	10.18	10.1	10.1	10.27	9.99	60.78M
July 29, 2025	10.3	10.21	10.21	10.37	10.16	72.63M
July 28, 2025	10.4	10.34	10.34	10.46	10.32	64.24M
July 25, 2025	10.36	10.39	10.39	10.48	10.17	84.06M
July 24, 2025	10.29	10.3	10.3	10.34	10.18	77.66M
July 23, 2025	10.01	10.28	10.28	10.43	9.95	128.6M
July 22, 2025	10	10	10	10.05	9.92	56.13M

Tianshui Huatian Technology Co., Ltd. (002185.SZ) SHZ