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 ¥664.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥523.01, while ¥1000 invested 1 year ago would be worth ¥778.54. This corresponds to total returns of -33.53%, -47.7%, -22.15%, respectively, with annualized returns of -7.41%, -12.15%, -22.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 8.15 | 8.04 | 8.04 | 8.29 | 7.95 | 5.49M |
| May 26, 2026 | 8.31 | 8.22 | 8.22 | 8.31 | 8.18 | 3.31M |
| May 25, 2026 | 8.42 | 8.31 | 8.31 | 8.5 | 8.23 | 4.2M |
| May 22, 2026 | 8.47 | 8.48 | 8.48 | 8.52 | 8.31 | 2.89M |
| May 21, 2026 | 8.65 | 8.47 | 8.47 | 8.78 | 8.41 | 3.83M |
| May 20, 2026 | 8.9 | 8.68 | 8.68 | 8.9 | 8.64 | 3.32M |
| May 19, 2026 | 8.8 | 8.9 | 8.9 | 8.92 | 8.74 | 2.83M |
| May 18, 2026 | 8.76 | 8.8 | 8.8 | 8.82 | 8.64 | 3.9M |
| May 15, 2026 | 8.88 | 8.74 | 8.74 | 8.92 | 8.71 | 4.64M |
| May 14, 2026 | 9.14 | 8.83 | 8.83 | 9.14 | 8.83 | 6.31M |
| May 13, 2026 | 9.13 | 9.13 | 9.13 | 9.26 | 9.11 | 4.22M |
| May 12, 2026 | 9.23 | 9.12 | 9.12 | 9.24 | 9.08 | 3.7M |
| May 11, 2026 | 9.25 | 9.21 | 9.21 | 9.28 | 9.13 | 4.61M |
| May 08, 2026 | 9.16 | 9.26 | 9.26 | 9.28 | 9.11 | 3.92M |
| May 07, 2026 | 9.21 | 9.15 | 9.15 | 9.24 | 9.09 | 3.61M |
| May 06, 2026 | 9.03 | 9.21 | 9.21 | 9.21 | 9.02 | 5.28M |
| April 30, 2026 | 9.26 | 9.03 | 9.03 | 9.3 | 9.02 | 7.29M |
| April 29, 2026 | 9.15 | 9.32 | 9.32 | 9.41 | 9.15 | 3.92M |
| April 28, 2026 | 9.37 | 9.25 | 9.25 | 9.37 | 9.21 | 2.74M |
| April 27, 2026 | 9.25 | 9.37 | 9.37 | 9.38 | 9.08 | 4.4M |
| April 24, 2026 | 9.4 | 9.26 | 9.26 | 9.42 | 9.21 | 4.57M |
| April 23, 2026 | 9.4 | 9.42 | 9.42 | 9.54 | 9.32 | 3.54M |
| April 22, 2026 | 9.48 | 9.4 | 9.4 | 9.48 | 9.37 | 2.9M |
| April 21, 2026 | 9.43 | 9.49 | 9.49 | 9.5 | 9.33 | 3.34M |
| April 20, 2026 | 9.32 | 9.44 | 9.44 | 9.45 | 9.3 | 3.81M |
| April 17, 2026 | 9.45 | 9.33 | 9.33 | 9.45 | 9.29 | 4.37M |
| April 16, 2026 | 9.34 | 9.46 | 9.46 | 9.46 | 9.28 | 3.91M |
| April 15, 2026 | 9.45 | 9.34 | 9.34 | 9.48 | 9.32 | 3.16M |
AD
