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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.68	13.49	13.49	13.69	13.35	1.86M
August 15, 2025	13.08	13.54	13.54	13.65	13.05	2.73M
August 14, 2025	13.07	13	13	13.18	12.77	3.37M
August 13, 2025	12.62	13.14	13.14	13.22	12.62	3.85M
August 12, 2025	12.5	12.59	12.59	12.67	12.47	2.13M
August 11, 2025	12.38	12.5	12.5	12.5	12.34	1.91M
August 08, 2025	12.48	12.41	12.41	12.54	12.2	1.91M
August 07, 2025	12.46	12.47	12.47	12.6	12.36	1.83M
August 06, 2025	12.4	12.42	12.42	12.64	12.29	2.17M
August 05, 2025	12.28	12.45	12.45	12.48	12.27	945,683
August 04, 2025	12.18	12.26	12.26	12.3	12.11	1.18M
August 01, 2025	12.4	12.32	12.32	12.48	12.25	958,025
July 31, 2025	12.53	12.46	12.46	12.63	12.28	1.67M
July 30, 2025	12.78	12.53	12.53	12.85	12.51	1.23M
July 29, 2025	12.76	12.78	12.78	12.86	12.65	1.13M
July 28, 2025	12.83	12.8	12.8	12.94	12.55	2.35M
July 25, 2025	12.96	12.89	12.89	12.96	12.77	1.19M
July 24, 2025	13.03	12.91	12.91	13.16	12.91	1.69M
July 23, 2025	12.98	13.05	13.05	13.16	12.81	1.6M
July 22, 2025	12.87	12.94	12.94	13.13	12.81	1.77M
July 21, 2025	12.91	12.93	12.93	13.2	12.86	1.42M
July 18, 2025	12.95	12.94	12.94	13.19	12.73	2.3M
July 17, 2025	12.95	13.02	13.02	13.13	12.76	1.67M
July 16, 2025	12.49	13	13	13.09	12.37	3.49M
July 15, 2025	12.63	12.47	12.47	12.81	12.3	2.99M
July 14, 2025	12.13	12.76	12.76	12.76	12	2.8M
July 11, 2025	12.31	12.15	12.15	12.43	12	2.57M
July 10, 2025	12.35	12.4	12.4	12.44	12.24	1.03M
July 09, 2025	12.46	12.35	12.35	12.58	12.27	1.54M
July 08, 2025	12.42	12.5	12.5	12.53	12.38	982,346
July 07, 2025	12.6	12.42	12.42	12.6	12.41	1.16M
July 04, 2025	12.9	12.64	12.64	12.93	12.63	1.2M
July 03, 2025	12.77	12.93	12.93	13.28	12.7	1.76M
July 02, 2025	12.7	12.75	12.75	12.78	12.62	756,965
July 01, 2025	12.64	12.69	12.69	12.73	12.48	1.46M
June 30, 2025	12.8	12.72	12.72	13.14	12.65	1.83M
June 27, 2025	12.62	12.74	12.74	12.86	12.5	1.6M
June 26, 2025	12.66	12.58	12.58	12.75	12.55	1.27M
June 25, 2025	12.96	12.66	12.66	13.04	12.62	1.93M
June 24, 2025	12.96	13.02	13.02	13.16	12.78	1.74M
June 23, 2025	12.71	12.96	12.96	12.96	12.53	1.14M
June 20, 2025	12.99	12.74	12.74	13.1	12.69	1.81M
June 19, 2025	13.22	13	13	13.53	12.94	2.2M
June 18, 2025	13.28	13.28	13.28	13.34	13	1.4M
June 17, 2025	13.41	13.29	13.29	13.69	13.23	2.04M
June 16, 2025	13.37	13.44	13.44	13.62	13.37	1.55M
June 13, 2025	13.73	13.48	13.48	13.98	13.33	2.79M
June 12, 2025	13.81	13.74	13.74	14.02	13.63	3.47M
June 11, 2025	13.35	13.83	13.83	13.97	13.35	3.65M
June 10, 2025	14.11	13.49	13.49	14.11	13.4	4.31M
June 09, 2025	13.75	13.64	13.64	13.75	13.34	4.25M
June 06, 2025	13.35	13.93	13.93	13.96	13.31	2.68M
June 05, 2025	14.11	13.63	13.63	14.11	13.5	5.35M
June 04, 2025	13.78	14.15	14.15	14.3	13.78	3.59M
June 03, 2025	14.59	13.96	13.96	14.6	13.72	5.34M
May 30, 2025	14.01	14.13	14.13	14.47	13.93	6.24M
May 29, 2025	15	14.1	14.1	15	14.08	12.09M
May 28, 2025	14.82	14.82	14.82	14.82	14.82	1.06M
May 27, 2025	14.11	14.11	14.11	14.11	14.11	1.21M
May 26, 2025	13.18	13.44	13.44	13.74	13.12	3.91M

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