Haitian Water Group Co.,Ltd. (603759.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.85 | 6.93 | 6.82 | 6.87 | 6.87 | 2,824,568 |
| 29 Apr 2024 | 6.64 | 6.85 | 6.61 | 6.85 | 6.85 | 3,707,008 |
| 26 Apr 2024 | 6.69 | 6.70 | 6.54 | 6.66 | 6.66 | 3,970,924 |
| 25 Apr 2024 | 6.90 | 6.90 | 6.68 | 6.72 | 6.72 | 4,794,164 |
| 24 Apr 2024 | 6.76 | 6.91 | 6.76 | 6.90 | 6.90 | 2,395,728 |
| 23 Apr 2024 | 6.65 | 6.80 | 6.64 | 6.75 | 6.75 | 2,401,636 |
| 22 Apr 2024 | 6.74 | 6.80 | 6.62 | 6.65 | 6.65 | 2,361,660 |
| 19 Apr 2024 | 6.72 | 6.88 | 6.67 | 6.74 | 6.74 | 2,721,842 |
| 18 Apr 2024 | 6.80 | 6.88 | 6.70 | 6.72 | 6.72 | 3,469,130 |
| 17 Apr 2024 | 6.33 | 6.79 | 6.32 | 6.77 | 6.77 | 5,399,664 |
| 16 Apr 2024 | 6.85 | 6.86 | 6.24 | 6.24 | 6.24 | 5,427,508 |
| 15 Apr 2024 | 7.09 | 7.17 | 6.77 | 6.85 | 6.85 | 5,149,008 |
| 12 Apr 2024 | 7.19 | 7.25 | 7.08 | 7.10 | 7.10 | 2,793,326 |
| 11 Apr 2024 | 7.09 | 7.39 | 7.05 | 7.22 | 7.22 | 3,422,712 |
| 10 Apr 2024 | 7.24 | 7.28 | 7.08 | 7.16 | 7.16 | 3,011,481 |
| 09 Apr 2024 | 7.22 | 7.29 | 7.20 | 7.23 | 7.23 | 2,738,400 |
| 08 Apr 2024 | 7.39 | 7.40 | 7.20 | 7.21 | 7.21 | 3,244,660 |
| 03 Apr 2024 | 7.36 | 7.42 | 7.29 | 7.39 | 7.39 | 3,083,340 |
| 02 Apr 2024 | 7.32 | 7.39 | 7.29 | 7.36 | 7.36 | 3,197,003 |
| 01 Apr 2024 | 7.29 | 7.34 | 7.26 | 7.31 | 7.31 | 3,008,445 |
| 29 Mar 2024 | 7.10 | 7.21 | 7.09 | 7.28 | 7.28 | 1,692,040 |
| 28 Mar 2024 | 6.97 | 7.11 | 6.93 | 7.06 | 7.06 | 2,887,916 |
| 27 Mar 2024 | 7.10 | 7.16 | 6.96 | 6.96 | 6.96 | 3,316,730 |
| 26 Mar 2024 | 7.20 | 7.25 | 7.01 | 7.13 | 7.13 | 3,531,776 |
| 25 Mar 2024 | 7.10 | 7.26 | 7.07 | 7.10 | 7.10 | 3,052,324 |
| 22 Mar 2024 | 7.30 | 7.32 | 7.15 | 7.19 | 7.19 | 2,951,512 |
| 21 Mar 2024 | 7.27 | 7.34 | 7.23 | 7.32 | 7.32 | 2,963,877 |
| 20 Mar 2024 | 7.19 | 7.29 | 7.19 | 7.27 | 7.27 | 3,559,514 |
| 19 Mar 2024 | 7.24 | 7.26 | 7.15 | 7.19 | 7.19 | 2,428,112 |
| 18 Mar 2024 | 7.17 | 7.24 | 7.15 | 7.22 | 7.22 | 2,659,889 |
| 15 Mar 2024 | 7.03 | 7.17 | 7.01 | 7.17 | 7.17 | 3,861,712 |
| 14 Mar 2024 | 7.05 | 7.09 | 6.95 | 7.03 | 7.03 | 3,858,592 |
| 13 Mar 2024 | 6.94 | 7.02 | 6.85 | 6.97 | 6.97 | 3,642,819 |
| 12 Mar 2024 | 6.99 | 7.10 | 6.84 | 6.94 | 6.94 | 5,084,376 |
| 11 Mar 2024 | 6.67 | 6.80 | 6.63 | 6.79 | 6.79 | 2,759,122 |
| 08 Mar 2024 | 6.62 | 6.65 | 6.53 | 6.62 | 6.62 | 1,672,208 |
| 07 Mar 2024 | 6.61 | 6.70 | 6.56 | 6.59 | 6.59 | 2,833,808 |
| 06 Mar 2024 | 6.54 | 6.63 | 6.49 | 6.58 | 6.58 | 2,723,448 |
| 05 Mar 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 2,774,986 |
| 04 Mar 2024 | 6.70 | 6.74 | 6.52 | 6.64 | 6.64 | 2,735,920 |
| 01 Mar 2024 | 6.70 | 6.80 | 6.63 | 6.72 | 6.72 | 3,025,663 |
| 29 Feb 2024 | 6.50 | 6.71 | 6.46 | 6.70 | 6.70 | 4,571,912 |
| 28 Feb 2024 | 6.99 | 7.15 | 6.50 | 6.50 | 6.50 | 6,884,944 |
| 27 Feb 2024 | 6.81 | 7.02 | 6.76 | 7.00 | 7.00 | 4,067,879 |
| 26 Feb 2024 | 6.73 | 6.84 | 6.66 | 6.78 | 6.78 | 4,531,268 |
| 23 Feb 2024 | 6.63 | 6.69 | 6.56 | 6.68 | 6.68 | 3,898,368 |
| 22 Feb 2024 | 6.52 | 6.61 | 6.40 | 6.57 | 6.57 | 2,705,529 |
| 21 Feb 2024 | 6.43 | 6.66 | 6.36 | 6.53 | 6.53 | 3,481,569 |
| 20 Feb 2024 | 6.50 | 6.50 | 6.30 | 6.45 | 6.45 | 2,699,348 |
| 19 Feb 2024 | 6.36 | 6.62 | 6.36 | 6.46 | 6.46 | 4,467,522 |
| 08 Feb 2024 | 5.79 | 6.33 | 5.70 | 6.31 | 6.31 | 5,823,812 |
| 07 Feb 2024 | 5.89 | 5.99 | 5.58 | 5.82 | 5.82 | 5,971,347 |
| 06 Feb 2024 | 5.54 | 6.09 | 5.46 | 5.89 | 5.89 | 5,973,620 |
| 05 Feb 2024 | 6.59 | 6.60 | 5.93 | 5.93 | 5.93 | 5,993,500 |
| 02 Feb 2024 | 7.00 | 7.06 | 6.39 | 6.59 | 6.59 | 4,962,772 |
| 01 Feb 2024 | 7.16 | 7.18 | 6.86 | 7.00 | 7.00 | 3,749,542 |
| 31 Jan 2024 | 7.40 | 7.44 | 7.09 | 7.12 | 7.12 | 3,523,294 |
| 30 Jan 2024 | 7.60 | 7.64 | 7.39 | 7.41 | 7.41 | 3,186,395 |
| 29 Jan 2024 | 7.78 | 7.80 | 7.56 | 7.60 | 7.60 | 3,033,700 |
| 26 Jan 2024 | 7.70 | 7.86 | 7.67 | 7.77 | 7.77 | 4,977,536 |
| 25 Jan 2024 | 7.35 | 7.69 | 7.35 | 7.66 | 7.66 | 4,867,800 |
| 24 Jan 2024 | 7.22 | 7.37 | 7.09 | 7.36 | 7.36 | 4,110,213 |
| 23 Jan 2024 | 7.29 | 7.30 | 7.05 | 7.22 | 7.22 | 4,381,251 |
| 22 Jan 2024 | 7.79 | 7.79 | 7.21 | 7.29 | 7.29 | 6,325,612 |
| 19 Jan 2024 | 7.90 | 7.96 | 7.78 | 7.82 | 7.82 | 3,429,608 |
| 18 Jan 2024 | 7.96 | 8.00 | 7.66 | 7.84 | 7.84 | 6,390,348 |
| 17 Jan 2024 | 8.11 | 8.16 | 7.97 | 7.99 | 7.99 | 3,590,484 |
| 16 Jan 2024 | 8.27 | 8.28 | 8.02 | 8.13 | 8.13 | 3,885,092 |
| 15 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 12 Jan 2024 | 8.31 | 8.49 | 8.31 | 8.31 | 8.31 | 6,245,980 |
| 11 Jan 2024 | 8.09 | 8.26 | 8.06 | 8.25 | 8.25 | 3,372,896 |
| 10 Jan 2024 | 8.17 | 8.20 | 8.02 | 8.09 | 8.09 | 3,062,700 |
| 09 Jan 2024 | 8.16 | 8.22 | 8.12 | 8.18 | 8.18 | 3,672,148 |
| 08 Jan 2024 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | 3,603,503 |
| 05 Jan 2024 | 8.44 | 8.48 | 8.26 | 8.27 | 8.27 | 5,217,495 |
| 04 Jan 2024 | 8.51 | 8.58 | 8.39 | 8.44 | 8.44 | 6,532,196 |
| 03 Jan 2024 | 8.30 | 8.63 | 8.29 | 8.51 | 8.51 | 13,823,311 |
| 02 Jan 2024 | 8.31 | 8.38 | 8.28 | 8.33 | 8.33 | 7,681,944 |
| 29 Dec 2023 | 8.26 | 8.35 | 8.25 | 8.31 | 8.31 | 9,787,591 |
| 28 Dec 2023 | 8.31 | 8.43 | 8.16 | 8.30 | 8.30 | 15,503,230 |
| 27 Dec 2023 | 8.46 | 8.59 | 8.18 | 8.24 | 8.24 | 25,093,428 |
| 26 Dec 2023 | 7.89 | 8.66 | 7.80 | 8.66 | 8.66 | 21,062,203 |
| 25 Dec 2023 | 8.00 | 8.00 | 7.84 | 7.87 | 7.87 | 2,359,660 |
| 22 Dec 2023 | 8.06 | 8.10 | 7.99 | 8.01 | 8.01 | 1,974,932 |
| 21 Dec 2023 | 8.00 | 8.11 | 7.89 | 8.09 | 8.09 | 2,276,876 |
| 20 Dec 2023 | 8.04 | 8.13 | 8.01 | 8.02 | 8.02 | 1,642,920 |
| 19 Dec 2023 | 8.10 | 8.15 | 7.98 | 8.02 | 8.02 | 2,643,308 |
| 18 Dec 2023 | 8.28 | 8.28 | 8.08 | 8.10 | 8.10 | 2,708,120 |
| 15 Dec 2023 | 8.28 | 8.34 | 8.24 | 8.28 | 8.28 | 1,690,868 |
| 14 Dec 2023 | 8.21 | 8.31 | 8.21 | 8.29 | 8.29 | 2,410,280 |
| 13 Dec 2023 | 8.24 | 8.30 | 8.20 | 8.21 | 8.21 | 2,065,856 |
| 12 Dec 2023 | 8.17 | 8.25 | 8.15 | 8.24 | 8.24 | 1,922,356 |
| 11 Dec 2023 | 8.09 | 8.21 | 8.04 | 8.19 | 8.19 | 3,198,872 |
| 08 Dec 2023 | 8.32 | 8.37 | 8.06 | 8.09 | 8.09 | 6,477,432 |
| 07 Dec 2023 | 8.36 | 8.37 | 8.28 | 8.31 | 8.31 | 2,201,724 |
| 06 Dec 2023 | 8.35 | 8.43 | 8.32 | 8.38 | 8.38 | 2,180,552 |
| 05 Dec 2023 | 8.47 | 8.48 | 8.35 | 8.35 | 8.35 | 2,653,956 |
| 04 Dec 2023 | 8.45 | 8.53 | 8.44 | 8.47 | 8.47 | 2,289,272 |
| 01 Dec 2023 | 8.54 | 8.54 | 8.45 | 8.47 | 8.47 | 2,420,892 |
| 30 Nov 2023 | 8.51 | 8.57 | 8.46 | 8.51 | 8.51 | 2,535,928 |
| *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.