Zhejiang Tiantai Xianghe Industrial Co.,Ltd. - 603500.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.27	12.28	12.28	12.37	12.12	5.23M
November 06, 2025	12.26	12.33	12.33	12.4	12.14	6.06M
November 05, 2025	12.25	12.27	12.27	12.45	12.12	5.74M
November 04, 2025	12.53	12.27	12.27	12.64	12.19	7.8M
November 03, 2025	12.83	12.51	12.51	13.1	12.37	11.13M
October 31, 2025	13.2	12.71	12.71	13.22	12.58	16.54M
October 30, 2025	13.13	13.25	13.25	13.68	12.76	17.38M
October 29, 2025	13.1	13.06	13.06	13.27	12.76	12.4M
October 28, 2025	13.42	13.2	13.2	13.62	13.13	13.23M
October 27, 2025	12.46	13.46	13.46	13.57	12.46	23.15M
October 24, 2025	11.95	12.45	12.45	12.46	11.95	15.17M
October 23, 2025	12.37	11.95	11.95	12.37	11.81	8.12M
October 22, 2025	12.3	12.39	12.39	12.49	12.18	7.31M
October 21, 2025	12.1	12.31	12.31	12.4	12.05	10.29M
October 20, 2025	11.96	12.15	12.15	12.24	11.87	9.34M
October 17, 2025	12.41	11.82	11.82	12.54	11.78	13.78M
October 16, 2025	12.1	12.4	12.4	12.76	12.06	21.68M
October 15, 2025	11.26	12.09	12.09	12.16	11.23	17.32M
October 14, 2025	11.74	11.27	11.27	11.85	11.2	6.61M
October 13, 2025	11.08	11.55	11.55	11.65	11	8.22M
October 10, 2025	11.66	11.72	11.72	11.85	11.52	7.41M
October 09, 2025	11.3	11.76	11.76	11.95	11.29	13.89M
September 30, 2025	11.36	11.19	11.19	11.6	11.16	7.24M
September 29, 2025	10.88	11.37	11.37	11.4	10.78	10.2M
September 26, 2025	11	10.88	10.88	11.16	10.88	6.54M
September 25, 2025	11.3	11	11	11.45	10.99	7.81M
September 24, 2025	11	11.16	11.16	11.19	10.9	5.14M
September 23, 2025	11.3	11.01	11.01	11.32	10.75	8.52M
September 22, 2025	11.3	11.3	11.3	11.39	11.13	5.79M
September 19, 2025	11.4	11.3	11.3	11.55	11.17	7.92M
September 18, 2025	11.88	11.45	11.45	12.12	11.38	15.99M
September 17, 2025	11.5	12.02	12.02	12.3	11.23	23.58M
September 16, 2025	11.05	11.38	11.38	11.55	10.95	10.65M
September 15, 2025	11.06	11	11	11.3	10.93	7.44M
September 12, 2025	11.26	11.16	11.16	11.26	11.06	6.38M
September 11, 2025	11.03	11.25	11.25	11.26	10.77	9.36M
September 10, 2025	11.19	10.96	10.96	11.21	10.94	6.63M
September 09, 2025	11.26	11.12	11.12	11.42	11.08	11.28M
September 08, 2025	11.2	11.19	11.19	11.31	11	11.48M
September 05, 2025	11.15	11.2	11.2	11.28	10.89	12.4M
September 04, 2025	10.76	11.12	11.12	11.58	10.73	26.26M
September 03, 2025	11.21	10.76	10.76	11.37	10.71	32.68M
September 02, 2025	12.01	11.64	11.64	12.12	11.4	45.76M
September 01, 2025	11.27	11.02	11.02	11.33	10.74	15.99M
August 29, 2025	11.44	11.25	11.25	11.49	11.22	10M
August 28, 2025	11.7	11.46	11.46	11.84	11.18	13.53M
August 27, 2025	11.99	11.65	11.65	12.09	11.6	11.68M
August 26, 2025	12.07	11.94	11.94	12.1	11.91	9.66M
August 25, 2025	12.35	12.09	12.09	12.46	12.02	9.09M
August 22, 2025	12.03	12.05	12.05	12.2	11.98	9.96M
August 21, 2025	12.35	12.15	12.15	12.48	12.08	10.93M
August 20, 2025	12.55	12.35	12.35	12.7	12.29	15.6M
August 19, 2025	12.41	12.7	12.7	13.09	12.08	31.29M
August 18, 2025	11.68	12.05	12.05	12.58	11.63	28.53M
August 15, 2025	11.55	11.75	11.75	11.85	11.46	23.53M
August 14, 2025	11.76	11.25	11.25	11.8	11.25	24.48M
August 13, 2025	11.8	11.54	11.54	11.89	11.27	36.08M
August 12, 2025	11.09	11.67	11.67	12.21	11.05	49.63M
August 11, 2025	11.64	11.11	11.11	11.64	10.8	59.97M
August 08, 2025	9.85	10.86	10.86	10.86	9.81	25.18M

Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (603500.SS) SHH