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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	9.91	9.87	9.87	10.14	9.86	5.93M
August 06, 2025	9.89	9.88	9.88	10.01	9.78	8.16M
August 05, 2025	9.64	9.82	9.82	9.84	9.64	6.3M
August 04, 2025	9.34	9.67	9.67	9.68	9.29	7.8M
August 01, 2025	9.22	9.35	9.35	9.46	9.2	6.51M
July 31, 2025	9.41	9.22	9.22	9.49	9.2	7.3M
July 30, 2025	9.59	9.36	9.36	9.6	9.27	6.72M
July 29, 2025	9.5	9.59	9.59	9.59	9.39	6.76M
July 28, 2025	9.49	9.46	9.46	9.53	9.38	5.95M
July 25, 2025	9.54	9.45	9.45	9.57	9.42	4.81M
July 24, 2025	9.53	9.53	9.53	9.63	9.51	5.68M
July 23, 2025	9.68	9.52	9.52	9.75	9.5	5.6M
July 22, 2025	9.72	9.73	9.73	9.91	9.67	9.23M
July 21, 2025	9.39	9.75	9.75	9.75	9.28	11.08M
July 18, 2025	9.37	9.31	9.31	9.38	9.15	5.23M
July 17, 2025	9.45	9.4	9.27	9.51	9.32	4.91M
July 16, 2025	9.27	9.41	9.28	9.5	9.27	8.08M
July 15, 2025	9.58	9.26	9.13	9.69	9.16	13.99M
July 14, 2025	9.26	9.58	9.45	9.75	9.24	14.31M
July 11, 2025	9.26	9.17	9.04	9.35	9.14	5.58M
July 10, 2025	9.26	9.24	9.11	9.32	9.12	5.75M
July 09, 2025	9.26	9.27	9.27	9.33	9.16	6.01M
July 08, 2025	9.13	9.25	9.25	9.26	9.08	6.46M

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