Haitian Water Group Co., Ltd. Class A 603759
SSE · China · Utilities
CNY 8.01+0.04 (+0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.01 | +0.50% | CNY 7.97 | CNY 8.05 | CNY 7.90 | 3.66M |
| 2026-09-29 | CNY 7.97 | +0.89% | CNY 7.90 | CNY 8.04 | CNY 7.81 | 3.94M |
| 2026-09-28 | CNY 7.90 | +1.15% | CNY 7.84 | CNY 7.95 | CNY 7.80 | 5.61M |
| 2026-09-24 | CNY 7.81 | -1.51% | CNY 7.91 | CNY 7.92 | CNY 7.76 | 2.98M |
| 2026-09-23 | CNY 7.93 | +1.41% | CNY 7.77 | CNY 8.03 | CNY 7.74 | 5.55M |
| 2026-09-22 | CNY 7.82 | 0.00% | CNY 7.83 | CNY 7.97 | CNY 7.74 | 4.90M |
| 2026-09-21 | CNY 7.82 | +0.26% | CNY 7.80 | CNY 7.97 | CNY 7.67 | 9.82M |
| 2026-09-18 | CNY 7.80 | +7.29% | CNY 7.26 | CNY 7.85 | CNY 7.26 | 13.70M |
| 2026-09-17 | CNY 7.27 | -0.14% | CNY 7.22 | CNY 7.29 | CNY 7.11 | 3.12M |
| 2026-09-16 | CNY 7.28 | +0.55% | CNY 7.24 | CNY 7.32 | CNY 7.20 | 1.83M |
| 2026-09-15 | CNY 7.24 | -1.90% | CNY 7.42 | CNY 7.42 | CNY 7.20 | 2.88M |
| 2026-09-14 | CNY 7.38 | +1.93% | CNY 7.22 | CNY 7.40 | CNY 7.18 | 4.49M |
| 2026-09-11 | CNY 7.24 | -2.95% | CNY 7.46 | CNY 7.46 | CNY 7.21 | 4.85M |
| 2026-09-10 | CNY 7.46 | -1.19% | CNY 7.50 | CNY 7.57 | CNY 7.42 | 2.56M |
| 2026-09-09 | CNY 7.55 | -0.79% | CNY 7.61 | CNY 7.61 | CNY 7.52 | 2.49M |
| 2026-09-08 | CNY 7.61 | +2.15% | CNY 7.44 | CNY 7.62 | CNY 7.44 | 3.95M |
| 2026-09-07 | CNY 7.45 | -1.06% | CNY 7.53 | CNY 7.55 | CNY 7.44 | 3.08M |
| 2026-09-04 | CNY 7.53 | -0.40% | CNY 7.57 | CNY 7.65 | CNY 7.50 | 2.96M |
| 2026-09-03 | CNY 7.56 | -1.18% | CNY 7.64 | CNY 7.68 | CNY 7.54 | 3.50M |
| 2026-09-02 | CNY 7.65 | +0.26% | CNY 7.61 | CNY 7.68 | CNY 7.50 | 3.94M |
| 2026-09-01 | CNY 7.63 | +0.93% | CNY 7.51 | CNY 7.66 | CNY 7.51 | 4.96M |
| 2026-08-31 | CNY 7.56 | -1.18% | CNY 7.60 | CNY 7.62 | CNY 7.47 | 6.45M |
| 2026-08-28 | CNY 7.65 | -0.65% | CNY 7.62 | CNY 7.70 | CNY 7.54 | 8.19M |
| 2026-08-27 | CNY 7.70 | -3.75% | CNY 8.05 | CNY 8.08 | CNY 7.62 | 13.85M |
| 2026-08-26 | CNY 8.00 | +5.82% | CNY 7.58 | CNY 8.28 | CNY 7.56 | 15.43M |
| 2026-08-25 | CNY 7.56 | +2.02% | CNY 7.40 | CNY 7.56 | CNY 7.37 | 3.37M |
| 2026-08-24 | CNY 7.41 | -0.40% | CNY 7.49 | CNY 7.52 | CNY 7.34 | 2.11M |
| 2026-08-21 | CNY 7.44 | +0.27% | CNY 7.37 | CNY 7.46 | CNY 7.31 | 2.28M |
| 2026-08-20 | CNY 7.42 | +1.37% | CNY 7.33 | CNY 7.49 | CNY 7.32 | 2.48M |
| 2026-08-19 | CNY 7.32 | -3.05% | CNY 7.49 | CNY 7.53 | CNY 7.32 | 3.13M |
| 2026-08-18 | CNY 7.55 | +0.94% | CNY 7.51 | CNY 7.56 | CNY 7.41 | 3.13M |
| 2026-08-17 | CNY 7.48 | +1.77% | CNY 7.39 | CNY 7.49 | CNY 7.27 | 2.90M |
| 2026-08-14 | CNY 7.35 | 0.00% | CNY 7.35 | CNY 7.41 | CNY 7.27 | 2.55M |
| 2026-08-13 | CNY 7.35 | -1.74% | CNY 7.43 | CNY 7.48 | CNY 7.35 | 3.37M |
| 2026-08-12 | CNY 7.48 | +0.67% | CNY 7.45 | CNY 7.50 | CNY 7.36 | 2.48M |
| 2026-08-11 | CNY 7.43 | -1.46% | CNY 7.56 | CNY 7.56 | CNY 7.40 | 2.76M |
| 2026-08-10 | CNY 7.54 | +4.43% | CNY 7.22 | CNY 7.55 | CNY 7.19 | 5.66M |
| 2026-08-07 | CNY 7.22 | -0.55% | CNY 7.25 | CNY 7.26 | CNY 7.09 | 3.53M |
| 2026-08-06 | CNY 7.26 | +0.55% | CNY 7.21 | CNY 7.26 | CNY 7.12 | 3.09M |
| 2026-08-05 | CNY 7.22 | -1.10% | CNY 7.28 | CNY 7.34 | CNY 7.16 | 4.90M |
| 2026-08-04 | CNY 7.30 | -0.68% | CNY 7.37 | CNY 7.42 | CNY 7.28 | 3.93M |
| 2026-08-03 | CNY 7.35 | +2.23% | CNY 7.22 | CNY 7.35 | CNY 7.13 | 3.05M |
| 2026-07-31 | CNY 7.19 | +0.56% | CNY 7.15 | CNY 7.19 | CNY 7.09 | 3.58M |
| 2026-07-30 | CNY 7.15 | +1.27% | CNY 7.06 | CNY 7.24 | CNY 7.06 | 5.21M |
| 2026-07-29 | CNY 7.06 | +2.02% | CNY 6.91 | CNY 7.10 | CNY 6.91 | 3.99M |
| 2026-07-28 | CNY 6.92 | +0.73% | CNY 6.87 | CNY 6.99 | CNY 6.82 | 2.35M |
| 2026-07-27 | CNY 6.87 | +1.93% | CNY 6.68 | CNY 6.89 | CNY 6.68 | 2.71M |
| 2026-07-24 | CNY 6.74 | -2.18% | CNY 6.88 | CNY 6.91 | CNY 6.73 | 3.08M |
| 2026-07-23 | CNY 6.89 | +2.84% | CNY 6.69 | CNY 6.90 | CNY 6.68 | 4.22M |
| 2026-07-22 | CNY 6.70 | -2.19% | CNY 6.80 | CNY 6.91 | CNY 6.66 | 4.43M |
| 2026-07-21 | CNY 6.85 | -0.29% | CNY 6.84 | CNY 6.91 | CNY 6.69 | 5.81M |
| 2026-07-20 | CNY 6.87 | -1.15% | CNY 6.93 | CNY 7.10 | CNY 6.79 | 7.16M |
| 2026-07-17 | CNY 6.95 | -1.70% | CNY 7.07 | CNY 7.27 | CNY 6.88 | 6.88M |
| 2026-07-16 | CNY 7.07 | +1.58% | CNY 6.94 | CNY 7.17 | CNY 6.84 | 5.15M |
| 2026-07-15 | CNY 6.96 | +1.16% | CNY 6.85 | CNY 7.03 | CNY 6.80 | 4.36M |
| 2026-07-14 | CNY 6.88 | +0.88% | CNY 6.79 | CNY 6.90 | CNY 6.70 | 3.89M |
| 2026-07-13 | CNY 6.82 | -4.08% | CNY 7.13 | CNY 7.13 | CNY 6.77 | 4.89M |
| 2026-07-10 | CNY 7.11 | +1.28% | CNY 7.02 | CNY 7.23 | CNY 6.94 | 4.54M |
| 2026-07-09 | CNY 7.02 | -1.40% | CNY 7.07 | CNY 7.13 | CNY 6.91 | 4.17M |
| 2026-07-08 | CNY 7.12 | -1.79% | CNY 7.20 | CNY 7.27 | CNY 7.09 | 3.95M |
| 2026-07-07 | CNY 7.25 | -2.55% | CNY 7.54 | CNY 7.55 | CNY 7.19 | 5.40M |
| 2026-07-06 | CNY 7.44 | -3.38% | CNY 7.68 | CNY 7.80 | CNY 7.44 | 10.57M |
| 2026-07-03 | CNY 7.70 | +0.65% | CNY 7.54 | CNY 8.20 | CNY 7.54 | 20.35M |
| 2026-07-02 | CNY 7.65 | +8.36% | CNY 6.96 | CNY 7.65 | CNY 6.94 | 12.26M |
| 2026-07-01 | CNY 7.06 | +2.62% | CNY 6.94 | CNY 7.15 | CNY 6.80 | 4.34M |
| 2026-06-30 | CNY 6.88 | -1.29% | CNY 6.90 | CNY 6.98 | CNY 6.80 | 3.49M |
| 2026-06-29 | CNY 6.97 | +0.72% | CNY 6.92 | CNY 7.00 | CNY 6.68 | 4.32M |
| 2026-06-26 | CNY 6.92 | -3.08% | CNY 7.14 | CNY 7.14 | CNY 6.92 | 4.72M |
| 2026-06-25 | CNY 7.14 | -2.72% | CNY 7.34 | CNY 7.37 | CNY 7.09 | 4.83M |
| 2026-06-24 | CNY 7.34 | -2.26% | CNY 7.51 | CNY 7.51 | CNY 7.14 | 5.76M |
| 2026-06-23 | CNY 7.51 | +2.46% | CNY 7.34 | CNY 7.64 | CNY 7.31 | 6.30M |
| 2026-06-22 | CNY 7.33 | +0.96% | CNY 7.25 | CNY 7.37 | CNY 7.06 | 6.08M |
| 2026-06-18 | CNY 7.26 | -2.02% | CNY 7.41 | CNY 7.41 | CNY 7.22 | 3.88M |
| 2026-06-17 | CNY 7.41 | -2.88% | CNY 7.59 | CNY 7.62 | CNY 7.38 | 3.06M |
| 2026-06-16 | CNY 7.63 | +0.53% | CNY 7.61 | CNY 7.67 | CNY 7.43 | 2.96M |
| 2026-06-15 | CNY 7.59 | -0.13% | CNY 7.62 | CNY 7.79 | CNY 7.49 | 3.48M |
| 2026-06-12 | CNY 7.60 | +1.88% | CNY 7.58 | CNY 7.61 | CNY 7.31 | 4.70M |
| 2026-06-11 | CNY 7.46 | -1.71% | CNY 7.54 | CNY 7.62 | CNY 7.39 | 3.09M |
| 2026-06-10 | CNY 7.59 | -1.17% | CNY 7.63 | CNY 7.66 | CNY 7.44 | 3.80M |
| 2026-06-09 | CNY 7.68 | -0.13% | CNY 7.72 | CNY 7.75 | CNY 7.57 | 2.48M |
| 2026-06-08 | CNY 7.69 | -2.41% | CNY 7.74 | CNY 7.89 | CNY 7.56 | 3.58M |
| 2026-06-05 | CNY 7.88 | -0.76% | CNY 7.92 | CNY 8.00 | CNY 7.80 | 2.88M |
| 2026-06-04 | CNY 7.94 | -1.98% | CNY 8.10 | CNY 8.15 | CNY 7.88 | 3.67M |
| 2026-06-03 | CNY 8.10 | -1.58% | CNY 8.23 | CNY 8.23 | CNY 8.02 | 3.13M |
| 2026-06-02 | CNY 8.23 | -1.32% | CNY 8.34 | CNY 8.35 | CNY 8.14 | 3.52M |
| 2026-06-01 | CNY 8.34 | +3.73% | CNY 8.11 | CNY 8.41 | CNY 7.96 | 6.37M |
| 2026-05-29 | CNY 8.04 | -0.37% | CNY 8.10 | CNY 8.23 | CNY 8.02 | 3.50M |
| 2026-05-28 | CNY 8.07 | +0.37% | CNY 8.01 | CNY 8.16 | CNY 7.93 | 3.32M |
| 2026-05-27 | CNY 8.04 | -2.19% | CNY 8.15 | CNY 8.29 | CNY 7.95 | 5.49M |
| 2026-05-26 | CNY 8.22 | -1.08% | CNY 8.31 | CNY 8.31 | CNY 8.18 | 3.31M |