Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (603500.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.95 | 12.09 | 11.75 | 12.04 | 12.04 | 3,728,899 |
| 29 Apr 2024 | 11.96 | 12.10 | 11.63 | 11.90 | 11.90 | 4,625,788 |
| 26 Apr 2024 | 11.71 | 11.74 | 11.50 | 11.62 | 11.62 | 3,412,988 |
| 25 Apr 2024 | 11.44 | 11.90 | 11.23 | 11.80 | 11.80 | 4,580,340 |
| 24 Apr 2024 | 11.49 | 11.67 | 11.13 | 11.44 | 11.44 | 3,786,140 |
| 23 Apr 2024 | 11.22 | 11.70 | 11.20 | 11.49 | 11.49 | 5,656,384 |
| 22 Apr 2024 | 11.97 | 12.45 | 11.66 | 11.89 | 11.89 | 11,430,023 |
| 19 Apr 2024 | 10.71 | 11.74 | 10.71 | 11.74 | 11.74 | 2,581,576 |
| 18 Apr 2024 | 10.60 | 11.09 | 10.29 | 10.67 | 10.67 | 2,940,236 |
| 17 Apr 2024 | 10.10 | 10.83 | 10.10 | 10.56 | 10.56 | 3,784,265 |
| 16 Apr 2024 | 11.34 | 11.34 | 10.28 | 10.28 | 10.28 | 5,385,200 |
| 15 Apr 2024 | 10.98 | 11.50 | 10.65 | 11.42 | 11.42 | 6,947,664 |
| 12 Apr 2024 | 12.44 | 12.44 | 10.95 | 11.10 | 11.10 | 10,123,225 |
| 11 Apr 2024 | 10.36 | 11.42 | 10.25 | 11.42 | 11.42 | 4,105,967 |
| 10 Apr 2024 | 10.60 | 10.64 | 10.29 | 10.38 | 10.38 | 1,386,120 |
| 09 Apr 2024 | 10.47 | 10.68 | 10.44 | 10.62 | 10.62 | 1,317,552 |
| 08 Apr 2024 | 10.75 | 10.75 | 10.45 | 10.47 | 10.47 | 1,727,900 |
| 03 Apr 2024 | 10.86 | 10.88 | 10.53 | 10.76 | 10.76 | 1,855,700 |
| 02 Apr 2024 | 10.48 | 10.84 | 10.48 | 10.84 | 10.84 | 2,138,283 |
| 01 Apr 2024 | 10.59 | 10.68 | 10.45 | 10.60 | 10.60 | 2,271,322 |
| 29 Mar 2024 | 10.64 | 10.66 | 10.34 | 10.57 | 10.57 | 1,347,388 |
| 28 Mar 2024 | 10.53 | 10.64 | 10.36 | 10.43 | 10.43 | 1,977,932 |
| 27 Mar 2024 | 10.65 | 10.74 | 10.49 | 10.52 | 10.52 | 1,669,396 |
| 26 Mar 2024 | 10.40 | 10.67 | 10.32 | 10.65 | 10.65 | 1,356,948 |
| 25 Mar 2024 | 10.57 | 10.78 | 10.36 | 10.40 | 10.40 | 1,584,716 |
| 22 Mar 2024 | 10.77 | 10.91 | 10.62 | 10.67 | 10.67 | 1,613,628 |
| 21 Mar 2024 | 10.67 | 10.94 | 10.65 | 10.89 | 10.89 | 1,923,244 |
| 20 Mar 2024 | 10.64 | 10.82 | 10.63 | 10.70 | 10.70 | 1,648,456 |
| 19 Mar 2024 | 10.64 | 10.86 | 10.57 | 10.66 | 10.66 | 1,971,702 |
| 18 Mar 2024 | 10.36 | 10.65 | 10.22 | 10.64 | 10.64 | 1,992,396 |
| 15 Mar 2024 | 10.08 | 10.31 | 10.05 | 10.28 | 10.28 | 1,506,752 |
| 14 Mar 2024 | 10.14 | 10.30 | 10.02 | 10.16 | 10.16 | 1,600,771 |
| 13 Mar 2024 | 10.38 | 10.50 | 10.18 | 10.21 | 10.21 | 2,166,438 |
| 12 Mar 2024 | 10.24 | 10.57 | 10.05 | 10.47 | 10.47 | 3,042,556 |
| 11 Mar 2024 | 10.00 | 10.39 | 10.00 | 10.29 | 10.29 | 2,300,096 |
| 08 Mar 2024 | 9.99 | 10.12 | 9.81 | 10.00 | 10.00 | 2,343,356 |
| 07 Mar 2024 | 9.82 | 10.20 | 9.77 | 10.07 | 10.07 | 3,481,148 |
| 06 Mar 2024 | 9.69 | 9.82 | 9.51 | 9.67 | 9.67 | 1,055,952 |
| 05 Mar 2024 | 9.92 | 9.97 | 9.58 | 9.61 | 9.61 | 1,461,220 |
| 04 Mar 2024 | 9.68 | 9.97 | 9.62 | 9.94 | 9.94 | 1,900,702 |
| 01 Mar 2024 | 9.54 | 9.70 | 9.54 | 9.68 | 9.68 | 2,064,176 |
| 29 Feb 2024 | 9.17 | 9.57 | 9.17 | 9.52 | 9.52 | 2,197,372 |
| 28 Feb 2024 | 10.15 | 10.36 | 9.20 | 9.24 | 9.24 | 3,346,091 |
| 27 Feb 2024 | 9.89 | 10.16 | 9.71 | 10.12 | 10.12 | 1,698,200 |
| 26 Feb 2024 | 10.01 | 10.17 | 9.66 | 9.83 | 9.83 | 3,039,100 |
| 23 Feb 2024 | 9.43 | 9.64 | 9.28 | 9.57 | 9.57 | 1,732,020 |
| 22 Feb 2024 | 9.24 | 9.47 | 9.13 | 9.36 | 9.36 | 1,555,200 |
| 21 Feb 2024 | 9.10 | 9.59 | 9.02 | 9.25 | 9.25 | 2,347,620 |
| 20 Feb 2024 | 9.00 | 9.15 | 8.81 | 9.13 | 9.13 | 1,557,037 |
| 19 Feb 2024 | 8.65 | 9.20 | 8.65 | 9.06 | 9.06 | 3,293,527 |
| 08 Feb 2024 | 8.40 | 9.12 | 8.09 | 8.65 | 8.65 | 4,041,716 |
| 07 Feb 2024 | 7.80 | 8.52 | 7.33 | 8.50 | 8.50 | 5,638,764 |
| 06 Feb 2024 | 7.56 | 8.45 | 7.56 | 8.02 | 8.02 | 5,788,947 |
| 05 Feb 2024 | 9.24 | 9.24 | 8.40 | 8.40 | 8.40 | 3,696,300 |
| 02 Feb 2024 | 9.95 | 10.25 | 9.01 | 9.33 | 9.33 | 3,805,360 |
| 01 Feb 2024 | 10.40 | 10.40 | 9.38 | 9.90 | 9.90 | 3,802,380 |
| 31 Jan 2024 | 10.80 | 10.91 | 10.07 | 10.09 | 10.09 | 3,428,400 |
| 30 Jan 2024 | 11.15 | 11.39 | 10.80 | 10.80 | 10.80 | 2,087,800 |
| 29 Jan 2024 | 11.69 | 11.97 | 11.14 | 11.27 | 11.27 | 2,730,872 |
| 26 Jan 2024 | 12.00 | 12.26 | 11.71 | 11.79 | 11.79 | 2,991,696 |
| 25 Jan 2024 | 11.03 | 11.78 | 10.97 | 11.73 | 11.73 | 2,981,902 |
| 24 Jan 2024 | 11.28 | 11.38 | 10.66 | 10.99 | 10.99 | 3,312,672 |
| 23 Jan 2024 | 11.41 | 11.42 | 11.08 | 11.28 | 11.28 | 4,221,530 |
| 22 Jan 2024 | 12.18 | 12.18 | 11.24 | 11.30 | 11.30 | 2,837,440 |
| 19 Jan 2024 | 12.25 | 12.34 | 12.03 | 12.03 | 12.03 | 1,665,740 |
| 18 Jan 2024 | 12.44 | 12.51 | 11.83 | 12.28 | 12.28 | 3,301,328 |
| 17 Jan 2024 | 12.73 | 12.81 | 12.45 | 12.52 | 12.52 | 3,161,340 |
| 16 Jan 2024 | 12.80 | 12.99 | 12.54 | 12.74 | 12.74 | 4,272,976 |
| 15 Jan 2024 | 12.85 | 13.09 | 12.73 | 12.83 | 12.83 | 3,674,700 |
| 12 Jan 2024 | 13.04 | 13.04 | 12.81 | 12.90 | 12.90 | 3,374,440 |
| 11 Jan 2024 | 12.72 | 13.06 | 12.63 | 13.04 | 13.04 | 4,596,408 |
| 10 Jan 2024 | 12.47 | 12.85 | 12.37 | 12.66 | 12.66 | 3,359,236 |
| 09 Jan 2024 | 12.65 | 12.80 | 12.38 | 12.47 | 12.47 | 2,286,528 |
| 08 Jan 2024 | 12.41 | 12.44 | 12.28 | 12.29 | 12.29 | 1,975,976 |
| 05 Jan 2024 | 12.47 | 12.72 | 12.37 | 12.41 | 12.41 | 2,667,940 |
| 04 Jan 2024 | 12.34 | 12.49 | 12.33 | 12.47 | 12.47 | 1,825,200 |
| 03 Jan 2024 | 12.32 | 12.59 | 12.29 | 12.41 | 12.41 | 2,591,836 |
| 02 Jan 2024 | 12.25 | 12.40 | 12.08 | 12.31 | 12.31 | 2,437,820 |
| 29 Dec 2023 | 11.89 | 12.25 | 11.74 | 12.25 | 12.25 | 3,027,340 |
| 28 Dec 2023 | 11.50 | 11.91 | 11.32 | 11.87 | 11.87 | 2,430,680 |
| 27 Dec 2023 | 11.43 | 11.57 | 11.15 | 11.53 | 11.53 | 1,442,916 |
| 26 Dec 2023 | 11.41 | 11.43 | 11.19 | 11.26 | 11.26 | 1,526,968 |
| 25 Dec 2023 | 11.57 | 11.57 | 11.33 | 11.43 | 11.43 | 1,485,906 |
| 22 Dec 2023 | 11.75 | 11.87 | 11.45 | 11.57 | 11.57 | 2,182,140 |
| 21 Dec 2023 | 11.61 | 11.75 | 11.32 | 11.73 | 11.73 | 1,853,100 |
| 20 Dec 2023 | 11.66 | 11.82 | 11.58 | 11.59 | 11.59 | 1,942,400 |
| 19 Dec 2023 | 11.43 | 11.66 | 11.34 | 11.57 | 11.57 | 1,206,700 |
| 18 Dec 2023 | 11.63 | 11.71 | 11.44 | 11.50 | 11.50 | 1,853,460 |
| 15 Dec 2023 | 11.54 | 11.68 | 11.52 | 11.62 | 11.62 | 1,467,750 |
| 14 Dec 2023 | 11.57 | 11.75 | 11.52 | 11.53 | 11.53 | 1,522,951 |
| 13 Dec 2023 | 11.52 | 11.68 | 11.35 | 11.52 | 11.52 | 1,771,750 |
| 12 Dec 2023 | 11.65 | 11.65 | 11.43 | 11.48 | 11.48 | 1,528,650 |
| 11 Dec 2023 | 11.49 | 11.76 | 11.31 | 11.57 | 11.57 | 2,317,900 |
| 08 Dec 2023 | 11.71 | 11.79 | 11.49 | 11.51 | 11.51 | 1,603,300 |
| 07 Dec 2023 | 11.67 | 11.80 | 11.63 | 11.74 | 11.74 | 1,895,520 |
| 06 Dec 2023 | 11.67 | 11.88 | 11.57 | 11.71 | 11.71 | 1,493,428 |
| 05 Dec 2023 | 11.78 | 11.78 | 11.57 | 11.57 | 11.57 | 1,226,368 |
| 04 Dec 2023 | 11.70 | 11.79 | 11.62 | 11.69 | 11.69 | 1,282,860 |
| 01 Dec 2023 | 11.81 | 11.81 | 11.56 | 11.69 | 11.69 | 1,380,760 |
| 30 Nov 2023 | 11.87 | 11.92 | 11.64 | 11.79 | 11.79 | 1,710,728 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.