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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.11	11.88	11.88	12.4	11.84	6.59M
November 18, 2025	12.19	12.11	12.11	12.31	12.01	4.72M
November 17, 2025	12.68	12.22	12.22	12.68	12.21	6.34M
November 14, 2025	12.33	12.54	12.54	12.79	12.28	7.51M
November 13, 2025	12.59	12.38	12.38	12.74	12.35	6.93M
November 12, 2025	12.71	12.59	12.59	12.92	12.43	8.11M
November 11, 2025	12.52	12.75	12.75	12.97	12.51	10.88M
November 10, 2025	12.45	12.49	12.49	12.53	12.28	9.48M
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

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