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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.03	14.35	14.35	14.64	13.94	219.21M
February 12, 2026	14.04	14.27	14.27	14.4	13.88	236.28M
February 11, 2026	14.03	13.8	13.8	14.23	13.78	153.89M
February 10, 2026	14.01	13.85	13.85	14.2	13.83	136.03M
February 09, 2026	13.83	14.09	14.09	14.25	13.66	206.64M
February 06, 2026	13.68	13.51	13.51	13.78	13.35	168.69M
February 05, 2026	13.86	13.91	13.91	14.05	13.5	198.5M
February 04, 2026	14.48	14.29	14.29	14.48	14	258.18M
February 03, 2026	14.43	14.72	14.72	15.07	14.21	299.83M
February 02, 2026	14.6	14.07	14.07	14.84	14.03	361.82M
January 30, 2026	14.79	15.17	15.17	15.49	14.6	459.87M
January 29, 2026	14.97	14.8	14.8	16	14.78	540.02M
January 28, 2026	15.1	15.2	15.2	15.8	15.05	680.79M
January 27, 2026	13.27	14.66	14.66	14.66	13.06	453.23M
January 26, 2026	14.2	13.33	13.33	14.49	13.24	338.75M
January 23, 2026	13.8	14.28	14.28	14.57	13.63	464.06M
January 22, 2026	14.95	13.85	13.85	14.95	13.7	582.56M
January 21, 2026	12.8	14.18	14.18	14.18	12.7	352.35M
January 20, 2026	12.6	12.89	12.89	13.08	12.58	229.49M
January 19, 2026	12.7	12.7	12.7	12.93	12.49	247.28M
January 16, 2026	12.05	12.7	12.7	12.84	11.92	332.02M
January 15, 2026	11.6	11.92	11.92	11.93	11.56	110.45M
January 14, 2026	11.66	11.69	11.69	11.93	11.54	107.1M
January 13, 2026	12.23	11.68	11.68	12.23	11.63	144.33M
January 12, 2026	11.76	12.14	12.14	12.15	11.76	158.92M
January 09, 2026	11.47	11.71	11.71	11.79	11.46	101.5M
January 08, 2026	11.35	11.51	11.51	11.62	11.3	78.94M
January 07, 2026	11.51	11.45	11.45	11.63	11.37	102.35M
January 06, 2026	11.26	11.37	11.37	11.42	11.19	76.05M
January 05, 2026	11.05	11.23	11.23	11.25	11.05	76.92M
December 31, 2025	11.04	10.97	10.97	11.14	10.97	39.82M
December 30, 2025	11	11.05	11.05	11.11	10.96	35.05M
December 29, 2025	11.09	11.03	11.03	11.17	10.97	42.31M
December 26, 2025	11.07	11.09	11.09	11.16	11.02	42.07M
December 25, 2025	11.13	11.12	11.12	11.18	11.05	41.03M
December 24, 2025	10.91	11.12	11.12	11.15	10.89	54.22M
December 23, 2025	10.9	10.94	10.94	11.05	10.85	50.78M
December 22, 2025	10.72	10.91	10.91	10.97	10.72	50.28M
December 19, 2025	10.75	10.7	10.7	10.81	10.69	39.16M
December 18, 2025	10.64	10.69	10.69	10.83	10.61	30.96M
December 17, 2025	10.53	10.73	10.73	10.77	10.47	41.78M
December 16, 2025	10.77	10.54	10.54	10.8	10.46	49.95M
December 15, 2025	10.87	10.79	10.79	10.92	10.77	39.75M
December 12, 2025	10.84	11.01	11.01	11.02	10.83	65.82M
December 11, 2025	11.08	10.86	10.86	11.09	10.85	38.97M
December 10, 2025	11	11.04	11.04	11.08	10.92	45.43M
December 09, 2025	11.12	11.05	11.05	11.23	11.05	47.45M
December 08, 2025	11.13	11.2	11.2	11.26	11.11	51.79M
December 05, 2025	11.07	11.11	11.11	11.13	10.94	41.55M
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

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