Haitian Water Group Co.,Ltd - 603759.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.5	10.47	10.47	10.6	10.46	6.22M
February 12, 2026	10.72	10.52	10.52	10.74	10.5	8.76M
February 11, 2026	10.78	10.71	10.71	10.89	10.68	6.41M
February 10, 2026	10.96	10.78	10.78	11	10.76	9.38M
February 09, 2026	10.89	11.01	11.01	11.09	10.88	9.89M
February 06, 2026	11.2	10.88	10.88	11.25	10.74	17.55M
February 05, 2026	11.52	11.5	11.5	11.77	11.5	20.12M
February 04, 2026	12.7	12.78	12.78	12.78	12.61	33.04M
February 03, 2026	12.53	12.7	12.7	12.7	12.26	33.41M
February 02, 2026	12.18	12.53	12.53	12.69	12.09	19.67M
January 30, 2026	12.03	12.3	12.3	12.5	11.68	17.68M
January 29, 2026	11.94	12.09	12.09	12.36	11.89	15.13M
January 28, 2026	11.9	11.86	11.86	11.98	11.76	8.27M
January 27, 2026	11.99	11.92	11.92	12.02	11.54	12.54M
January 26, 2026	12.23	11.99	11.99	12.4	11.85	16.93M
January 23, 2026	11.95	12.24	12.24	12.31	11.81	21.73M
January 22, 2026	12.71	12.08	12.08	12.81	11.83	31.74M
January 21, 2026	13	12.79	12.79	13.4	12.61	27.32M
January 20, 2026	12.31	13.17	13.17	13.39	12.02	37.86M
January 19, 2026	11.96	12.79	12.79	12.85	11.72	42.35M
January 16, 2026	11.2	11.7	11.7	11.7	11.11	31.36M
January 15, 2026	11.3	11.15	11.15	11.69	11	27.8M
January 14, 2026	10.91	11.14	11.14	11.22	10.88	19.96M
January 13, 2026	11.05	10.85	10.85	11.08	10.78	12.89M
January 12, 2026	10.75	10.95	10.95	11.04	10.67	13.7M
January 09, 2026	10.71	10.7	10.7	10.77	10.58	8.04M
January 08, 2026	10.64	10.73	10.73	10.81	10.6	7.37M
January 07, 2026	10.61	10.64	10.64	10.7	10.54	6.45M
January 06, 2026	10.6	10.61	10.61	10.75	10.54	7.28M
January 05, 2026	10.53	10.59	10.59	10.66	10.53	6.8M
December 31, 2025	10.37	10.54	10.54	10.6	10.3	6.6M
December 30, 2025	10.4	10.39	10.39	10.47	10.27	5.75M
December 29, 2025	10.6	10.43	10.43	10.79	10.39	7.56M
December 26, 2025	10.43	10.59	10.59	10.72	10.43	10.07M
December 25, 2025	10.47	10.47	10.47	10.51	10.37	5.57M
December 24, 2025	10.29	10.47	10.47	10.54	10.22	8.05M
December 23, 2025	10.27	10.25	10.25	10.34	10.16	4.81M
December 22, 2025	10.11	10.27	10.27	10.3	10.1	7.19M
December 19, 2025	9.95	10.11	10.11	10.14	9.95	8.12M
December 18, 2025	10.01	9.99	9.99	10.15	9.96	9.51M
December 17, 2025	10.21	10.07	10.07	10.3	9.87	16.62M
December 16, 2025	10.8	10.26	10.26	10.8	10.25	15.26M
December 15, 2025	10.62	10.8	10.8	10.93	10.55	15.7M
December 12, 2025	10.38	10.62	10.62	10.88	10.38	12.87M
December 11, 2025	10.68	10.42	10.42	10.73	10.41	10.16M
December 10, 2025	10.51	10.62	10.62	10.74	10.46	9.5M
December 09, 2025	10.63	10.51	10.51	10.64	10.46	8.51M
December 08, 2025	10.59	10.63	10.63	10.72	10.56	11.09M
December 05, 2025	10.68	10.6	10.6	10.78	10.55	12.04M
December 04, 2025	10.82	10.72	10.72	10.98	10.47	13.48M
December 03, 2025	10.81	10.82	10.82	11.08	10.63	18.05M
December 02, 2025	10.96	10.87	10.87	11.44	10.83	29.62M
December 01, 2025	10.79	10.91	10.91	11	10.73	12.34M
November 28, 2025	10.6	10.79	10.79	10.95	10.51	16.6M
November 27, 2025	10.44	10.59	10.59	10.67	10.44	11.37M
November 26, 2025	10.63	10.51	10.51	10.75	10.49	11.49M
November 25, 2025	10.48	10.63	10.63	10.69	10.45	11.16M
November 24, 2025	10.41	10.47	10.47	10.48	10.24	12.89M
November 21, 2025	10.86	10.36	10.36	10.97	10.34	20.55M
November 20, 2025	10.93	10.87	10.87	11	10.78	12.72M

Haitian Water Group Co.,Ltd (603759.SS) SHH