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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.82	11.12	11.12	11.13	10.82	42.47M
December 03, 2025	11.16	11.04	11.04	11.24	10.99	41.33M
December 02, 2025	11.2	11.17	11.17	11.22	11.11	43.88M
December 01, 2025	11.02	11.26	11.26	11.27	10.96	73.73M
November 28, 2025	10.82	10.91	10.91	10.92	10.77	40.52M
November 27, 2025	10.88	10.87	10.87	11.09	10.83	68.9M
November 26, 2025	10.8	10.75	10.75	10.9	10.74	40.37M
November 25, 2025	10.81	10.83	10.83	10.98	10.77	47M
November 24, 2025	10.67	10.75	10.75	10.8	10.54	42.62M
November 21, 2025	10.88	10.62	10.62	10.97	10.61	67.46M
November 20, 2025	11.22	11.03	11.03	11.26	11.02	43.27M
November 19, 2025	11.25	11.11	11.11	11.33	11	62.25M
November 18, 2025	11.35	11.3	11.3	11.49	11.27	56.72M
November 17, 2025	11.4	11.39	11.39	11.54	11.34	47.58M
November 14, 2025	11.66	11.41	11.41	11.69	11.4	90.91M
November 13, 2025	11.71	11.82	11.82	11.97	11.67	72.49M
November 12, 2025	11.84	11.7	11.7	11.9	11.5	97.64M
November 11, 2025	11.83	11.92	11.92	12.23	11.83	89.18M
November 10, 2025	12.18	12.1	12.1	12.29	12	91.9M
November 07, 2025	11.83	12.2	12.2	12.48	11.72	163.93M
November 06, 2025	11.89	11.96	11.96	12.05	11.81	85.74M
November 05, 2025	11.76	11.84	11.84	11.95	11.66	94.22M
November 04, 2025	12.18	12.01	12.01	12.32	11.91	95.57M
November 03, 2025	12.05	12.25	12.25	12.38	11.63	157.02M
October 31, 2025	12.18	12.06	12.06	12.25	12.05	117.26M
October 30, 2025	11.84	12.27	12.27	12.72	11.84	158.68M
October 29, 2025	12.41	12.64	12.64	12.76	12.41	182.81M
October 28, 2025	12.48	12.56	12.56	12.87	12.3	258.92M
October 27, 2025	12.01	12.47	12.47	12.48	11.79	265.25M
October 24, 2025	11.84	11.93	11.93	12.1	11.79	162.12M
October 23, 2025	12.08	11.77	11.77	12.13	11.6	188.03M
October 22, 2025	12.66	12.27	12.27	12.76	12.24	270.24M
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

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