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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.28	13.39	13.39	13.52	13.23	4.34M
February 12, 2026	13.24	13.36	13.36	13.38	13.1	4.06M
February 11, 2026	13.2	13.23	13.23	13.29	13.1	4.08M
February 10, 2026	13.34	13.22	13.22	13.38	13.17	6.39M
February 09, 2026	13.45	13.38	13.38	13.49	13.26	5.95M
February 06, 2026	13.4	13.34	13.34	13.53	13.3	4.93M
February 05, 2026	13.6	13.48	13.48	13.65	13.39	4.68M
February 04, 2026	13.55	13.64	13.64	13.67	13.44	6.14M
February 03, 2026	13.38	13.59	13.59	13.59	13.2	7.18M
February 02, 2026	13.45	13.2	13.2	13.53	13.17	6.7M
January 30, 2026	13.48	13.54	13.54	13.58	13.22	8.36M
January 29, 2026	13.7	13.42	13.42	13.8	13.36	7.88M
January 28, 2026	13.74	13.7	13.7	13.93	13.61	6.15M
January 27, 2026	13.78	13.78	13.78	13.99	13.57	8.35M
January 26, 2026	14	13.73	13.73	14.05	13.64	8.42M
January 23, 2026	13.71	14.01	14.01	14.1	13.71	8.97M
January 22, 2026	13.85	13.7	13.7	13.92	13.51	12.02M
January 21, 2026	13.32	13.81	13.81	13.85	13.26	7.35M
January 20, 2026	13.18	13.42	13.42	13.63	13.12	11.07M
January 19, 2026	12.96	13.08	13.08	13.13	12.75	7.38M
January 16, 2026	12.59	12.96	12.96	12.97	12.51	8.7M
January 15, 2026	12.45	12.53	12.53	12.55	12.39	5.61M
January 14, 2026	12.75	12.44	12.44	12.75	12.33	10.28M
January 13, 2026	12.64	12.68	12.68	12.83	12.52	10.46M
January 12, 2026	12.35	12.56	12.56	12.58	12.19	9.41M
January 09, 2026	12.15	12.21	12.21	12.22	12.05	7.63M
January 08, 2026	12.09	12.13	12.13	12.27	12	8.23M
January 07, 2026	12.24	12.12	12.12	12.33	12.05	6.75M
January 06, 2026	12.15	12.24	12.24	12.48	12.12	5.88M
January 05, 2026	12.05	12.15	12.15	12.22	12	6.13M
December 31, 2025	12	11.98	11.98	12.04	11.82	5.3M
December 30, 2025	11.86	11.95	11.95	11.96	11.78	4.25M
December 29, 2025	11.9	11.89	11.89	12	11.78	4.17M
December 26, 2025	12.02	11.9	11.9	12.1	11.83	4.89M
December 25, 2025	11.81	12.05	12.05	12.05	11.8	5.37M
December 24, 2025	11.58	11.8	11.8	11.85	11.52	4.38M
December 23, 2025	11.58	11.51	11.51	11.62	11.46	3.98M
December 22, 2025	11.5	11.62	11.62	11.68	11.46	5.78M
December 19, 2025	11.71	11.47	11.47	11.74	11.46	9.79M
December 18, 2025	11.11	11.71	11.71	12.03	11.09	13.9M
December 17, 2025	11.07	11.16	11.16	11.22	10.92	4.98M
December 16, 2025	11.27	11.05	11.05	11.3	11.05	4.06M
December 15, 2025	11.33	11.27	11.27	11.4	11.23	3.53M
December 12, 2025	11.32	11.34	11.34	11.49	11.32	5.1M
December 11, 2025	11.61	11.34	11.34	11.63	11.32	5.3M
December 10, 2025	11.45	11.54	11.54	11.66	11.38	5.79M
December 09, 2025	11.33	11.42	11.42	11.49	11.3	4.84M
December 08, 2025	11.48	11.32	11.32	11.52	11.27	5.04M
December 05, 2025	11.17	11.36	11.36	11.36	11.11	3.31M
December 04, 2025	11.2	11.17	11.17	11.28	11.04	2.92M
December 03, 2025	11.24	11.19	11.19	11.31	11.13	3.78M
December 02, 2025	11.33	11.17	11.17	11.44	11.15	3.75M
December 01, 2025	11.4	11.35	11.35	11.75	11.32	5.45M
November 28, 2025	11.05	11.44	11.44	11.48	11	5.24M
November 27, 2025	10.91	11.05	11.05	11.13	10.9	4.18M
November 26, 2025	11.03	10.91	10.91	11.17	10.86	5.23M
November 25, 2025	11.02	11.04	11.04	11.14	10.94	4.8M
November 24, 2025	11.1	10.92	10.92	11.12	10.82	6.61M
November 21, 2025	11.41	10.9	10.9	11.53	10.89	9.33M
November 20, 2025	12	11.54	11.54	12.06	11.43	7.97M

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