Haitian Water Group Co.,Ltd (603759.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603759.SS Historical Return
If you invested ¥1000 in Haitian Water Group Co.,Ltd (603759.SS) since IPO date, it would be worth ¥725.15 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥616.92, while ¥1000 invested 1 year ago would be worth ¥837.84. This corresponds to total returns of -27.49%, -38.31%, -16.22%, respectively, with annualized returns of -5.77%, -9.21%, -16.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603759.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.37 | 7.44 | 7.44 | 7.46 | 7.31 | 2.28M |
| August 20, 2026 | 7.33 | 7.42 | 7.42 | 7.49 | 7.32 | 2.48M |
| August 19, 2026 | 7.49 | 7.32 | 7.32 | 7.53 | 7.32 | 3.13M |
| August 18, 2026 | 7.51 | 7.55 | 7.55 | 7.56 | 7.41 | 3.13M |
| August 17, 2026 | 7.39 | 7.48 | 7.48 | 7.49 | 7.27 | 2.9M |
| August 14, 2026 | 7.35 | 7.35 | 7.35 | 7.41 | 7.27 | 2.55M |
| August 13, 2026 | 7.43 | 7.35 | 7.35 | 7.48 | 7.35 | 3.37M |
| August 12, 2026 | 7.45 | 7.48 | 7.48 | 7.5 | 7.36 | 2.48M |
| August 11, 2026 | 7.56 | 7.43 | 7.43 | 7.56 | 7.4 | 2.76M |
| August 10, 2026 | 7.22 | 7.54 | 7.54 | 7.55 | 7.19 | 5.66M |
| August 07, 2026 | 7.25 | 7.22 | 7.22 | 7.26 | 7.09 | 3.53M |
| August 06, 2026 | 7.21 | 7.26 | 7.26 | 7.26 | 7.12 | 3.09M |
| August 05, 2026 | 7.28 | 7.22 | 7.22 | 7.34 | 7.16 | 4.9M |
| August 04, 2026 | 7.37 | 7.3 | 7.3 | 7.42 | 7.28 | 3.93M |
| August 03, 2026 | 7.22 | 7.35 | 7.35 | 7.35 | 7.13 | 3.05M |
| July 31, 2026 | 7.15 | 7.19 | 7.19 | 7.19 | 7.09 | 3.58M |
| July 30, 2026 | 7.06 | 7.15 | 7.15 | 7.24 | 7.06 | 5.21M |
| July 29, 2026 | 6.91 | 7.06 | 7.06 | 7.1 | 6.91 | 3.99M |
| July 28, 2026 | 6.87 | 6.92 | 6.92 | 6.99 | 6.82 | 2.35M |
| July 27, 2026 | 6.68 | 6.87 | 6.87 | 6.89 | 6.68 | 2.71M |
| July 23, 2026 | 6.69 | 6.89 | 6.89 | 6.9 | 6.68 | 4.22M |
| July 22, 2026 | 6.8 | 6.7 | 6.7 | 6.91 | 6.66 | 4.43M |
| July 21, 2026 | 6.84 | 6.85 | 6.85 | 6.91 | 6.69 | 5.81M |
| July 20, 2026 | 6.93 | 6.87 | 6.87 | 7.1 | 6.79 | 7.16M |
| July 17, 2026 | 7.07 | 6.95 | 6.95 | 7.27 | 6.88 | 6.88M |
| July 16, 2026 | 6.94 | 7.07 | 7.07 | 7.17 | 6.84 | 5.15M |
| July 15, 2026 | 6.85 | 6.96 | 6.96 | 7.03 | 6.8 | 4.36M |
| July 14, 2026 | 6.79 | 6.88 | 6.88 | 6.9 | 6.7 | 3.89M |
| July 13, 2026 | 7.13 | 6.82 | 6.82 | 7.13 | 6.77 | 4.89M |
| July 10, 2026 | 7.02 | 7.11 | 7.11 | 7.23 | 6.94 | 4.54M |
| July 09, 2026 | 7.07 | 7.02 | 7.02 | 7.13 | 6.91 | 4.17M |
| July 08, 2026 | 7.2 | 7.12 | 7.12 | 7.27 | 7.09 | 3.95M |
| July 07, 2026 | 7.54 | 7.25 | 7.25 | 7.55 | 7.19 | 5.4M |
| July 06, 2026 | 7.68 | 7.44 | 7.44 | 7.8 | 7.44 | 10.57M |
| July 03, 2026 | 7.54 | 7.7 | 7.7 | 8.2 | 7.54 | 20.35M |
| July 02, 2026 | 6.96 | 7.65 | 7.65 | 7.65 | 6.94 | 12.26M |
| July 01, 2026 | 6.94 | 7.06 | 7.06 | 7.15 | 6.8 | 4.34M |
| June 30, 2026 | 6.9 | 6.88 | 6.88 | 6.98 | 6.8 | 3.49M |
| June 29, 2026 | 6.92 | 6.97 | 6.97 | 7 | 6.68 | 4.32M |
| June 26, 2026 | 7.14 | 6.92 | 6.92 | 7.14 | 6.92 | 4.72M |
| June 25, 2026 | 7.34 | 7.14 | 7.14 | 7.37 | 7.09 | 4.83M |
| June 24, 2026 | 7.51 | 7.34 | 7.34 | 7.51 | 7.14 | 5.76M |
| June 23, 2026 | 7.34 | 7.51 | 7.51 | 7.64 | 7.31 | 6.3M |
| June 22, 2026 | 7.25 | 7.33 | 7.33 | 7.37 | 7.06 | 6.08M |
| June 18, 2026 | 7.41 | 7.26 | 7.26 | 7.41 | 7.22 | 3.88M |
| June 17, 2026 | 7.59 | 7.41 | 7.41 | 7.62 | 7.38 | 3.06M |
| June 16, 2026 | 7.61 | 7.63 | 7.63 | 7.67 | 7.43 | 2.96M |
| June 15, 2026 | 7.62 | 7.59 | 7.59 | 7.79 | 7.49 | 3.48M |
| June 12, 2026 | 7.58 | 7.6 | 7.6 | 7.61 | 7.31 | 4.7M |
| June 11, 2026 | 7.54 | 7.46 | 7.46 | 7.62 | 7.39 | 3.09M |
| June 10, 2026 | 7.63 | 7.59 | 7.59 | 7.66 | 7.44 | 3.8M |
| June 09, 2026 | 7.72 | 7.68 | 7.68 | 7.75 | 7.57 | 2.48M |
| June 08, 2026 | 7.74 | 7.69 | 7.69 | 7.89 | 7.56 | 3.58M |
| June 05, 2026 | 7.92 | 7.88 | 7.88 | 8 | 7.8 | 2.88M |
| June 04, 2026 | 8.1 | 7.94 | 7.94 | 8.15 | 7.88 | 3.67M |
| June 03, 2026 | 8.23 | 8.1 | 8.1 | 8.23 | 8.02 | 3.13M |
| June 02, 2026 | 8.34 | 8.23 | 8.23 | 8.35 | 8.14 | 3.52M |
| June 01, 2026 | 8.11 | 8.34 | 8.34 | 8.41 | 7.96 | 6.37M |
| May 29, 2026 | 8.1 | 8.04 | 8.04 | 8.23 | 8.02 | 3.5M |
| May 28, 2026 | 8.01 | 8.07 | 8.07 | 8.16 | 7.93 | 3.32M |
AD
