Tianshui Huatian Technology Co., Ltd. (SHE:002185)
China
· Delayed Price · Currency is CNY 11.78
+0.47 (4.16%)
Sep 26, 2025, 8:49 AM CST
SHE:002185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.21 | 11.85 | 11.18 | 11.78 | - | - | 217,027,122 |
| Sep 25, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Sep 24, 2025 | 11.21 | 11.85 | 11.18 | 11.78 | 11.78 | 4.16% | 219,378,622 |
| Sep 23, 2025 | 11.40 | 11.40 | 10.98 | 11.31 | 11.31 | -0.88% | 107,468,477 |
| Sep 22, 2025 | 11.26 | 11.42 | 11.15 | 11.41 | 11.41 | 1.42% | 94,805,907 |
| Sep 19, 2025 | 11.27 | 11.42 | 11.18 | 11.25 | 11.25 | -0.18% | 94,217,961 |
| Sep 18, 2025 | 11.20 | 11.61 | 11.10 | 11.27 | 11.27 | 0.71% | 171,973,412 |
| Sep 17, 2025 | 11.20 | 11.30 | 11.09 | 11.19 | 11.19 | -0.53% | 62,589,510 |
| Sep 16, 2025 | 11.05 | 11.25 | 11.03 | 11.25 | 11.25 | 1.53% | 71,572,513 |
| Sep 15, 2025 | 11.39 | 11.46 | 11.07 | 11.08 | 11.08 | -1.07% | 82,327,582 |
| Sep 12, 2025 | 11.10 | 11.35 | 11.01 | 11.20 | 11.20 | 0.99% | 105,227,180 |
| Sep 11, 2025 | 10.65 | 11.09 | 10.56 | 11.09 | 11.09 | 4.03% | 105,486,790 |
| Sep 10, 2025 | 10.75 | 10.84 | 10.64 | 10.66 | 10.66 | -0.37% | 49,117,873 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.67 | 10.70 | 10.70 | -2.37% | 60,251,670 |
| Sep 8, 2025 | 10.92 | 11.05 | 10.82 | 10.96 | 10.96 | - | 72,031,292 |
| Sep 5, 2025 | 10.63 | 10.99 | 10.55 | 10.96 | 10.96 | 3.01% | 83,777,524 |
| Sep 4, 2025 | 11.04 | 11.14 | 10.45 | 10.64 | 10.64 | -3.62% | 118,032,854 |
| Sep 3, 2025 | 11.28 | 11.49 | 11.00 | 11.04 | 11.04 | -1.95% | 104,939,605 |
| Sep 2, 2025 | 11.75 | 11.85 | 11.21 | 11.26 | 11.26 | -5.38% | 149,755,941 |
| Sep 1, 2025 | 12.20 | 12.29 | 11.76 | 11.90 | 11.90 | 0.51% | 180,761,067 |
| Aug 29, 2025 | 11.63 | 11.94 | 11.41 | 11.84 | 11.84 | 2.07% | 197,250,872 |
| Aug 28, 2025 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | 2.02% | 162,593,648 |
| Aug 27, 2025 | 11.71 | 11.94 | 11.36 | 11.37 | 11.37 | -2.65% | 192,082,077 |
| Aug 26, 2025 | 11.37 | 11.90 | 11.22 | 11.68 | 11.68 | 2.46% | 183,574,254 |
| Aug 25, 2025 | 11.58 | 12.13 | 11.30 | 11.40 | 11.40 | 1.15% | 264,730,478 |
| Aug 22, 2025 | 10.79 | 11.30 | 10.75 | 11.27 | 11.27 | 4.45% | 216,542,045 |
| Aug 21, 2025 | 10.91 | 11.09 | 10.73 | 10.79 | 10.79 | -0.92% | 110,767,541 |
| Aug 20, 2025 | 10.84 | 10.95 | 10.60 | 10.89 | 10.89 | 0.74% | 118,937,799 |
| Aug 19, 2025 | 10.76 | 11.11 | 10.66 | 10.81 | 10.81 | 1.31% | 173,964,359 |
| Aug 18, 2025 | 10.46 | 10.73 | 10.38 | 10.67 | 10.67 | 3.29% | 149,527,320 |
| Aug 15, 2025 | 10.05 | 10.34 | 10.03 | 10.33 | 10.33 | 2.18% | 95,477,615 |
| Aug 14, 2025 | 10.22 | 10.36 | 10.07 | 10.11 | 10.11 | -0.98% | 88,263,187 |
| Aug 13, 2025 | 10.19 | 10.24 | 10.13 | 10.21 | 10.21 | 0.20% | 67,401,149 |
| Aug 12, 2025 | 10.09 | 10.24 | 10.01 | 10.19 | 10.19 | 0.99% | 69,214,020 |
| Aug 11, 2025 | 9.98 | 10.13 | 9.96 | 10.09 | 10.09 | 0.80% | 38,170,753 |
| Aug 8, 2025 | 10.20 | 10.21 | 10.00 | 10.01 | 10.01 | -2.15% | 54,729,837 |
| Aug 7, 2025 | 10.15 | 10.29 | 10.14 | 10.23 | 10.23 | 0.49% | 68,517,391 |
| Aug 6, 2025 | 10.18 | 10.21 | 10.10 | 10.18 | 10.18 | 0.10% | 47,221,076 |
| Aug 5, 2025 | 10.08 | 10.25 | 10.03 | 10.17 | 10.17 | 0.79% | 45,786,319 |
| Aug 4, 2025 | 9.96 | 10.24 | 9.95 | 10.09 | 10.09 | 1.82% | 44,136,818 |
| Aug 1, 2025 | 10.02 | 10.09 | 9.85 | 9.91 | 9.91 | -1.10% | 49,321,726 |
| Jul 31, 2025 | 10.10 | 10.19 | 9.97 | 10.02 | 10.02 | -0.79% | 55,977,464 |
| Jul 30, 2025 | 10.18 | 10.27 | 9.99 | 10.10 | 10.10 | -1.08% | 60,782,588 |
| Jul 29, 2025 | 10.30 | 10.37 | 10.16 | 10.21 | 10.21 | -1.26% | 72,630,640 |
| Jul 28, 2025 | 10.40 | 10.46 | 10.32 | 10.34 | 10.34 | -0.48% | 64,236,609 |
| Jul 25, 2025 | 10.36 | 10.48 | 10.17 | 10.39 | 10.39 | 0.87% | 84,058,491 |
| Jul 24, 2025 | 10.29 | 10.34 | 10.18 | 10.30 | 10.30 | 0.19% | 77,659,367 |
| Jul 23, 2025 | 10.01 | 10.43 | 9.95 | 10.28 | 10.28 | 2.80% | 128,597,344 |
| Jul 22, 2025 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | 0.10% | 56,132,030 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.92 | 9.99 | 9.99 | - | 45,999,270 |