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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.7	11.56	11.56	11.82	11.51	630,485
October 16, 2025	11.86	11.77	11.77	11.9	11.65	968,744
October 15, 2025	11.88	11.83	11.83	11.97	11.82	395,284
October 14, 2025	12	11.9	11.9	12.1	11.78	1.21M
October 13, 2025	12.14	11.94	11.94	12.61	11.94	2.19M
October 10, 2025	12.52	12.57	12.57	12.76	12.45	472,700
October 09, 2025	12.63	12.52	12.52	12.77	12.35	909,200
September 30, 2025	12.77	12.63	12.63	12.79	12.54	540,765
September 29, 2025	12.8	12.64	12.64	12.92	12.54	617,480
September 26, 2025	12.52	12.64	12.64	12.7	12.31	656,260
September 25, 2025	12.2	12.51	12.51	12.67	12.2	822,151
September 24, 2025	12.26	12.33	12.33	12.49	12.06	834,300
September 23, 2025	12.51	12.29	12.29	12.65	12.2	1.41M
September 22, 2025	13	12.65	12.65	13	12.64	1.07M
September 19, 2025	13.17	13.05	13.05	13.17	12.88	1.46M
September 18, 2025	13.44	13.16	13.16	13.44	12.91	1.83M
September 17, 2025	13.33	13.38	13.38	13.54	13.26	1.46M
September 16, 2025	13.26	13.33	13.33	13.41	13.23	1.24M
September 15, 2025	13.43	13.31	13.31	13.47	13.22	1.28M
September 12, 2025	13.52	13.44	13.44	13.52	13.36	1.02M
September 11, 2025	13.5	13.53	13.53	13.54	13.39	937,935
September 10, 2025	13.62	13.53	13.53	13.64	13.3	2.27M
September 09, 2025	13.26	13.62	13.62	13.67	13.26	1.97M
September 08, 2025	13.17	13.4	13.4	13.44	13.07	1.58M
September 05, 2025	13.2	13.23	13.23	13.44	13.11	1.36M
September 04, 2025	13.3	13.29	13.29	13.43	13.02	1.71M
September 03, 2025	13.57	13.35	13.35	13.73	13.3	1.39M
September 02, 2025	13.62	13.57	13.57	13.85	13.35	2.48M
September 01, 2025	13.7	13.7	13.7	13.8	13.2	1.86M
August 29, 2025	13.68	13.7	13.7	13.76	13.55	1.13M
August 28, 2025	13.6	13.76	13.76	14.02	13.49	2.37M
August 27, 2025	13.83	13.72	13.72	14.08	13.7	2.19M
August 26, 2025	13.47	13.81	13.81	13.98	13.47	2.1M
August 25, 2025	13.52	13.53	13.53	13.65	13.43	1.67M
August 22, 2025	13.5	13.51	13.51	13.62	13.38	1.62M
August 21, 2025	13.35	13.5	13.5	13.6	13.25	1.86M
August 20, 2025	13.34	13.35	13.35	13.54	13.23	1.04M
August 19, 2025	13.42	13.34	13.34	13.5	13.21	2.15M
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

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