Shanghai Taihe Water Environmental Technology Development Co.,Ltd. - 605081.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.8	10.61	10.61	10.91	10.58	3.05M
January 13, 2026	10.74	10.82	10.82	10.96	10.65	1.8M
January 12, 2026	10.9	10.78	10.78	11.09	10.78	3.03M
January 09, 2026	11.44	10.85	10.85	11.44	10.8	4.06M
January 08, 2026	10.6	11.12	11.12	11.12	10.57	4.63M
January 07, 2026	10.5	10.59	10.59	10.6	10.33	3.78M
January 06, 2026	10.58	10.46	10.46	10.79	10.43	3.12M
January 05, 2026	10.65	10.59	10.59	10.82	10.48	3.09M
December 31, 2025	10.3	10.73	10.73	10.78	10.23	4.86M
December 30, 2025	9.9	10.4	10.4	10.4	9.83	7.63M
December 29, 2025	9.85	9.9	9.9	9.92	9.55	3.07M
December 26, 2025	10.05	9.9	9.9	10.06	9.8	3.05M
December 25, 2025	9.87	10.06	10.06	10.24	9.79	2.85M
December 24, 2025	9.87	9.88	9.88	10.03	9.83	1.89M
December 23, 2025	10	9.94	9.94	10.06	9.64	3.35M
December 22, 2025	10.63	10.05	10.05	10.74	10.04	5.35M
December 19, 2025	10.59	10.57	10.57	10.82	10.53	2.63M
December 18, 2025	10.86	10.7	10.7	10.94	10.6	2.3M
December 17, 2025	10.92	10.94	10.94	11.12	10.75	2.8M
December 16, 2025	10.95	10.67	10.67	11.09	10.66	2.42M
December 15, 2025	10.81	10.98	10.98	11.2	10.78	4.24M
December 12, 2025	10.25	10.78	10.78	10.78	10.17	4.5M
December 11, 2025	10.25	10.27	10.27	10.34	9.93	2.88M
December 10, 2025	10.1	10.2	10.2	10.48	10.05	2.25M
December 09, 2025	10.2	10.12	10.12	10.32	10.02	2.23M
December 08, 2025	10.5	10.22	10.22	10.6	10.05	4.42M
December 05, 2025	9.98	10.53	10.53	10.53	9.97	4.82M
December 04, 2025	10.2	10.03	10.03	10.57	10.02	2.79M
December 03, 2025	10.48	10.21	10.21	10.78	10.21	3.67M
December 02, 2025	10.72	10.42	10.42	10.91	10.28	5.54M
December 01, 2025	9.78	10.48	10.48	10.48	9.72	4.86M
November 28, 2025	9.7	9.98	9.98	10.28	9.6	6M
November 27, 2025	9.21	9.79	9.79	9.79	9.21	4.72M
November 26, 2025	9.53	9.32	9.32	9.62	9.24	3.45M
November 25, 2025	9.62	9.56	9.56	9.79	9.51	3.08M
November 24, 2025	9.61	9.62	9.62	9.76	9.56	1.97M
November 21, 2025	10.02	9.62	9.62	10.12	9.6	2.67M
November 20, 2025	10.09	10.08	10.08	10.36	9.93	2.34M
November 19, 2025	10.21	10.02	10.02	10.27	9.91	3.48M
November 18, 2025	10.57	10.37	10.37	10.57	10.22	1.78M
November 17, 2025	10.48	10.57	10.57	10.62	10.4	1.24M
November 14, 2025	10.41	10.55	10.55	10.7	10.39	2.1M
November 13, 2025	10.35	10.44	10.44	10.53	10.21	1.39M
November 12, 2025	10.49	10.42	10.42	10.67	10.18	2.76M
November 11, 2025	10.71	10.56	10.56	10.87	10.48	2.6M
November 10, 2025	10.85	10.8	10.8	10.99	10.65	2M
November 07, 2025	11.08	10.91	10.91	11.23	10.84	1.15M
November 06, 2025	11.25	11.11	11.11	11.25	10.76	2.23M
November 05, 2025	10.46	11.16	11.16	11.16	10.41	3.55M
November 04, 2025	10.82	10.63	10.63	10.89	10.37	5.49M
November 03, 2025	11.44	10.92	10.92	11.44	10.91	3.65M
October 31, 2025	11.24	11.48	11.48	11.5	11.2	674,046
October 30, 2025	11.05	11.33	11.33	11.4	11.05	1.46M
October 29, 2025	11.69	11.23	11.23	11.8	11.23	2.36M
October 28, 2025	11.92	11.82	11.82	11.96	11.74	861,783
October 27, 2025	12.16	11.93	11.93	12.18	11.87	884,575
October 24, 2025	11.96	12.19	12.19	12.34	11.96	548,152
October 23, 2025	11.89	11.97	11.97	12	11.8	639,907
October 22, 2025	11.68	11.89	11.89	11.96	11.63	993,491
October 21, 2025	11.55	11.68	11.68	11.69	11.48	557,463

Shanghai Taihe Water Environmental Technology Development Co.,Ltd. (605081.SS) SHH