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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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