Shenzhen
CNY
Tianshui Huatian Technology Co., Ltd. (002185.SZ)
15.00
-0.17
(-1.12%)
At close: October 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.35
15.66
14.34
15.00
15.00
212,780,364
Oct 29, 2026
15.70
15.97
15.17
15.17
15.17
241,739,566
Oct 28, 2026
15.75
16.69
15.45
16.28
16.28
339,901,229
Oct 27, 2026
15.10
16.17
14.75
15.39
15.39
295,523,512
Oct 26, 2026
15.60
15.70
14.92
14.92
14.92
286,522,466
Oct 23, 2026
15.08
16.86
15.01
16.19
16.19
461,816,326
Oct 22, 2026
14.26
15.68
13.96
15.55
15.55
230,446,989
Oct 21, 2026
14.38
14.52
14.21
14.25
14.25
113,676,721
Oct 20, 2026
14.00
14.49
14.00
14.35
14.35
150,800,184
Oct 19, 2026
14.03
14.09
13.47
13.89
13.89
114,152,253
Oct 16, 2026
14.45
14.54
13.94
14.03
14.03
117,521,408
Oct 15, 2026
14.21
14.45
14.12
14.17
14.17
122,778,461
Oct 14, 2026
15.20
15.32
14.70
14.72
14.72
107,032,470
Oct 13, 2026
14.80
15.55
14.53
15.29
15.29
143,386,255
Oct 12, 2026
15.66
15.77
15.20
15.22
15.22
112,677,671
Oct 9, 2026
15.85
15.98
15.13
15.85
15.85
168,854,183
Oct 8, 2026
16.59
16.83
15.91
16.03
16.03
144,012,484
Sep 30, 2026
17.10
17.15
16.40
16.46
16.46
156,878,435
Sep 29, 2026
16.92
17.32
16.84
17.02
17.02
145,388,492
Sep 28, 2026
17.60
17.68
16.72
16.99
16.99
188,239,479
Sep 24, 2026
18.03
18.17
17.58
17.58
17.58
219,584,614
Sep 23, 2026
18.28
18.62
17.82
18.37
18.37
331,465,357
Sep 22, 2026
18.91
18.95
18.16
18.28
18.28
405,446,799
Sep 21, 2026
18.68
18.83
18.24
18.55
18.55
579,522,397
Sep 18, 2026
16.77
18.03
16.61
18.03
18.03
363,108,781
Sep 17, 2026
16.68
16.91
16.35
16.39
16.39
211,134,031
Sep 16, 2026
16.37
16.93
16.21
16.85
16.85
259,626,839
Sep 15, 2026
15.86
16.53
15.86
16.36
16.36
218,076,312
Sep 14, 2026
15.94
16.20
15.65
16.00
16.00
114,469,038
Sep 11, 2026
16.01
16.26
15.60
16.20
16.20
203,894,160
Sep 10, 2026
16.00
16.56
15.90
16.38
16.38
219,944,450
Sep 9, 2026
16.10
16.45
16.01
16.17
16.17
185,387,395
Sep 8, 2026
16.08
16.37
15.86
15.97
15.97
180,640,672
Sep 7, 2026
15.88
16.13
15.75
16.08
16.08
165,898,126
Sep 4, 2026
16.17
16.28
15.45
15.57
15.57
156,522,920
Sep 3, 2026
16.27
16.29
15.83
16.02
16.02
118,142,071
Sep 2, 2026
16.36
16.37
15.95
16.05
16.05
130,542,812
Sep 1, 2026
17.05
17.05
16.46
16.52
16.52
151,631,047
Aug 31, 2026
16.55
17.05
16.53
17.05
17.05
147,061,818
Aug 28, 2026
17.12
17.44
16.91
16.92
16.92
195,253,519
Aug 27, 2026
16.96
17.26
16.67
17.18
17.18
218,271,409
Aug 26, 2026
16.91
16.97
16.43
16.66
16.66
138,673,732
Aug 25, 2026
16.50
17.06
16.00
16.84
16.84
191,422,261
Aug 24, 2026
17.52
17.68
16.47
16.88
16.88
197,946,339
Aug 21, 2026
17.25
17.62
17.02
17.42
17.42
154,722,508
Aug 20, 2026
17.60
17.89
17.14
17.35
17.35
203,135,948
Aug 19, 2026
18.01
18.77
17.18
17.36
17.36
316,686,563
Aug 18, 2026
19.00
19.22
18.50
18.70
18.70
318,263,411
Aug 17, 2026
18.00
19.02
17.93
19.00
19.00
392,030,990
Aug 14, 2026
18.13
18.39
17.60
17.98
17.98
245,151,924
Aug 13, 2026
18.65
18.70
17.87
17.88
17.88
314,202,609
Aug 12, 2026
18.07
18.39
17.85
18.30
18.30
259,892,930
Aug 11, 2026
17.88
18.43
17.66
17.93
17.93
294,633,874
Aug 10, 2026
18.18
18.19
17.51
18.06
18.06
318,535,792
Aug 7, 2026
17.27
18.05
17.12
17.98
17.98
434,953,507
Aug 6, 2026
16.10
17.66
16.09
17.26
17.26
473,222,342
Aug 5, 2026
15.55
16.99
15.55
16.59
16.59
452,176,146
Aug 4, 2026
14.97
15.65
14.81
15.53
15.53
313,597,630
Aug 3, 2026
15.11
15.48
14.70
14.77
14.77
281,236,334
Jul 31, 2026
16.01
16.15
15.46
15.47
15.47
376,468,426
Jul 30, 2026
16.31
16.51
14.91
14.91
14.91
399,613,735
Jul 29, 2026
17.71
17.93
16.05
16.57
16.57
419,862,964
Jul 28, 2026
18.00
18.95
17.26
17.47
17.47
446,012,990
Jul 27, 2026
18.30
18.82
17.19
18.59
18.59
448,416,791
Jul 24, 2026
17.22
18.85
17.08
18.59
18.59
526,619,629
Jul 23, 2026
18.55
18.72
17.42
17.69
17.69
416,783,660
Jul 22, 2026
17.60
19.50
17.60
18.42
18.42
668,730,673
Jul 21, 2026
16.80
18.50
15.17
18.35
18.35
696,241,399
Jul 20, 2026
18.60
18.71
16.85
16.85
16.85
436,123,753
Jul 17, 2026
19.50
19.87
18.72
18.72
18.72
530,516,432
Jul 16, 2026
20.80
21.74
20.80
20.80
20.80
512,588,611
Jul 15, 2026
25.04
25.22
23.11
23.11
23.11
641,107,986
Jul 14, 2026
23.72
26.40
23.72
25.68
25.68
839,060,602
Jul 13, 2026
25.07
26.81
23.85
24.13
24.13
815,676,586
Jul 10, 2026
26.10
26.10
25.10
25.31
25.31
494,881,704
Jul 9, 2026
21.75
23.73
21.41
23.73
23.73
462,101,284
Jul 8, 2026
22.97
23.42
20.70
21.57
21.57
671,512,880
Jul 7, 2026
19.84
21.93
19.46
21.93
21.93
562,638,385
Jul 6, 2026
20.10
20.86
19.51
19.94
19.94
346,767,491
Jul 3, 2026
20.28
20.54
19.44
19.51
19.51
323,590,189
Jul 2, 2026
20.69
21.47
19.67
20.27
20.27
428,533,324
Jul 1, 2026
22.54
23.64
21.28
21.86
21.86
526,779,207
Jun 30, 2026
21.85
22.68
20.82
22.31
22.31
468,346,720
Jun 29, 2026
22.73
23.50
20.58
21.92
21.92
609,053,936
Jun 26, 2026
21.90
23.86
21.71
22.56
22.56
659,178,886
Jun 25, 2026
21.38
22.65
20.73
22.40
22.40
548,376,575
Jun 24, 2026
19.40
21.21
19.08
20.98
20.98
593,693,168
Jun 23, 2026
20.08
20.88
19.28
19.54
19.54
414,931,088
Jun 22, 2026
19.99
20.49
19.50
20.44
20.44
565,622,505
Jun 18, 2026
19.30
19.94
19.05
19.61
19.61
471,182,458
Jun 17, 2026
17.50
19.19
17.45
19.05
19.05
519,774,900
Jun 16, 2026
17.30
18.05
17.20
17.82
17.82
344,388,823
Jun 15, 2026
16.38
17.14
16.07
17.13
17.13
295,044,240
Jun 12, 2026
17.35
17.53
16.01
16.06
16.06
303,292,745
Jun 11, 2026
17.06
17.20
16.52
16.75
16.75
214,048,793
Jun 10, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
17.31
17.76
16.85
17.11
17.11
237,907,122
Jun 9, 2026
17.39
17.73
16.81
17.64
17.62
274,634,834
Jun 8, 2026
16.92
17.55
16.55
16.80
16.78
331,161,123
Jun 5, 2026
18.98
19.16
17.89
18.08
18.06
408,868,027
Jun 4, 2026
18.66
19.50
18.55
19.26
19.24
431,319,881
Jun 3, 2026
18.48
20.10
18.36
19.16
19.14
669,444,773
Jun 2, 2026
18.25
18.65
17.51
18.33
18.31
554,840,869
Jun 1, 2026
19.65
20.27
18.26
18.43
18.41
674,793,683
May 29, 2026
21.07
21.50
19.34
19.34
19.32
801,797,716
May 28, 2026
20.15
21.96
20.15
21.49
21.46
923,732,498
May 27, 2026
19.75
20.54
19.40
20.15
20.12
1,210,651,571
May 26, 2026
18.67
18.67
18.16
18.67
18.65
603,930,931
May 25, 2026
16.00
16.97
15.91
16.97
16.95
291,241,305
May 22, 2026
15.43
15.52
14.68
15.43
15.41
342,251,171
May 21, 2026
16.00
16.46
15.08
15.19
15.17
460,179,069
May 20, 2026
15.15
16.78
15.05
15.88
15.86
500,069,584
May 19, 2026
14.50
15.44
14.23
15.30
15.28
341,909,514
May 18, 2026
14.30
15.05
14.22
14.69
14.67
293,784,128
May 15, 2026
14.28
14.77
13.89
14.30
14.28
254,828,523
May 14, 2026
14.67
14.88
14.25
14.26
14.24
208,665,762
May 13, 2026
14.08
14.75
13.91
14.63
14.61
249,372,517
May 12, 2026
14.80
14.80
14.31
14.43
14.41
223,551,422
May 11, 2026
14.01
14.75
14.01
14.74
14.72
319,499,574
May 8, 2026
13.70
13.85
13.45
13.74
13.72
184,470,958
May 7, 2026
13.85
13.98
13.53
13.94
13.92
219,316,248
May 6, 2026
13.68
14.06
13.58
13.62
13.60
280,884,709
Apr 30, 2026
12.86
13.16
12.77
13.11
13.09
194,773,928
Apr 29, 2026
12.65
12.91
12.57
12.77
12.75
110,750,530
Apr 28, 2026
12.87
12.89
12.46
12.65
12.63
115,562,768
Apr 27, 2026
12.65
12.97
12.59
12.89
12.87
145,713,137
Apr 24, 2026
12.41
12.77
12.41
12.45
12.43
84,633,787
Apr 23, 2026
12.88
12.92
12.39
12.47
12.45
92,251,537
Apr 22, 2026
12.50
12.84
12.46
12.81
12.79
96,958,856
Apr 21, 2026
12.70
12.73
12.34
12.55
12.53
92,371,439
Apr 20, 2026
12.78
12.90
12.67
12.76
12.74
90,776,637
Apr 17, 2026
12.50
12.85
12.46
12.74
12.72
108,545,528
Apr 16, 2026
12.45
12.55
12.36
12.54
12.52
70,188,443
Apr 15, 2026
12.74
12.80
12.38
12.46
12.44
99,541,518
Apr 14, 2026
12.52
12.72
12.49
12.69
12.67
114,690,837
Apr 13, 2026
12.13
12.53
12.09
12.36
12.34
84,925,720
Apr 10, 2026
12.32
12.48
12.23
12.24
12.22
88,562,265
Apr 9, 2026
12.00
12.34
11.92
12.13
12.11
115,402,931
Apr 8, 2026
11.80
12.16
11.79
12.16
12.14
107,139,794
Apr 7, 2026
11.45
11.58
11.39
11.46
11.45
48,767,599
Apr 3, 2026
11.56
11.61
11.30
11.36
11.35
58,127,698
Apr 2, 2026
11.93
11.93
11.43
11.55
11.54
67,716,581
Apr 1, 2026
11.95
12.04
11.80
11.93
11.92
82,293,443
Mar 31, 2026
12.15
12.17
11.63
11.64
11.63
104,709,967
Mar 30, 2026
12.01
12.22
11.78
12.20
12.18
72,431,581
Mar 27, 2026
11.99
12.39
11.93
12.25
12.23
67,547,082
Mar 26, 2026
12.54
12.59
12.15
12.23
12.21
70,031,672
Mar 25, 2026
12.38
12.83
12.38
12.66
12.64
96,369,816
Mar 24, 2026
12.43
12.48
11.94
12.34
12.32
94,411,913
Mar 23, 2026
12.70
12.87
12.11
12.19
12.17
139,783,569
Mar 20, 2026
13.65
13.70
13.00
13.00
12.98
122,242,731
Mar 19, 2026
13.75
13.93
13.47
13.54
13.52
114,803,135
Mar 18, 2026
13.70
13.95
13.57
13.93
13.91
132,076,823
Mar 17, 2026
14.17
14.17
13.48
13.49
13.47
115,984,548
Mar 16, 2026
13.61
14.09
13.41
14.05
14.03
140,351,446
Mar 13, 2026
13.69
14.05
13.60
13.65
13.63
104,603,829
Mar 12, 2026
14.02
14.32
13.73
13.91
13.89
117,246,892
Mar 11, 2026
14.19
14.42
14.00
14.08
14.06
114,643,235
Mar 10, 2026
13.99
14.30
13.96
14.17
14.15
138,025,268
Mar 9, 2026
13.63
13.85
13.07
13.76
13.74
176,595,986
Mar 6, 2026
14.12
14.43
13.97
14.01
13.99
132,625,505
Mar 5, 2026
14.45
14.68
14.15
14.24
14.22
168,486,848
Mar 4, 2026
13.91
14.56
13.87
14.10
14.08
158,975,306
Mar 3, 2026
14.72
15.28
14.06
14.13
14.11
235,172,563
Mar 2, 2026
14.78
15.20
14.67
14.71
14.69
202,430,826
Feb 27, 2026
14.82
15.18
14.61
15.18
15.16
198,576,450
Feb 26, 2026
14.67
15.35
14.61
15.12
15.10
275,188,472
Feb 25, 2026
14.70
14.92
14.36
14.68
14.66
233,455,802
Feb 24, 2026
14.35
14.87
14.33
14.64
14.62
223,523,702
Feb 13, 2026
14.03
14.64
13.94
14.35
14.33
219,211,067
Feb 12, 2026
14.04
14.40
13.88
14.27
14.25
236,284,451
Feb 11, 2026
14.03
14.23
13.78
13.80
13.78
152,881,156
Feb 10, 2026
14.01
14.20
13.83
13.85
13.83
134,836,570
Feb 9, 2026
13.83
14.25
13.66
14.09
14.07
206,635,070
Feb 6, 2026
13.68
13.78
13.35
13.51
13.49
168,691,057
Feb 5, 2026
13.86
14.05
13.50
13.91
13.89
198,500,325
Feb 4, 2026
14.48
14.48
14.00
14.29
14.27
258,176,589
Feb 3, 2026
14.43
15.07
14.21
14.72
14.70
296,907,973
Feb 2, 2026
14.60
14.84
14.03
14.07
14.05
361,820,636
Jan 30, 2026
14.79
15.49
14.60
15.17
15.15
454,396,645
Jan 29, 2026
14.97
16.00
14.78
14.80
14.78
535,575,617
Jan 28, 2026
15.10
15.80
15.05
15.20
15.18
680,788,274
Jan 27, 2026
13.27
14.66
13.06
14.66
14.64
453,229,204
Jan 26, 2026
14.20
14.49
13.24
13.33
13.31
334,990,284
Jan 23, 2026
13.80
14.57
13.63
14.28
14.26
464,062,840
Jan 22, 2026
14.95
14.95
13.70
13.85
13.83
582,559,076
Jan 21, 2026
12.80
14.18
12.70
14.18
14.16
352,346,495
Jan 20, 2026
12.60
13.08
12.58
12.89
12.87
227,086,227
Jan 19, 2026
12.70
12.93
12.49
12.70
12.68
247,279,701
Jan 16, 2026
12.05
12.84
11.92
12.70
12.68
328,618,000
Jan 15, 2026
11.60
11.93
11.56
11.92
11.91
108,783,215
Jan 14, 2026
11.66
11.93
11.54
11.69
11.68
107,103,420
Jan 13, 2026
12.23
12.23
11.63
11.68
11.67
144,334,905
Jan 12, 2026
11.76
12.15
11.76
12.14
12.12
158,916,427
Jan 9, 2026
11.47
11.79
11.46
11.71
11.70
101,495,094
Jan 8, 2026
11.35
11.62
11.30
11.51
11.50
78,935,504
Jan 7, 2026
11.51
11.63
11.37
11.45
11.44
102,351,018
Jan 6, 2026
11.26
11.42
11.19
11.37
11.36
76,049,347
Jan 5, 2026
11.05
11.25
11.05
11.24
11.23
82,738,877
Dec 31, 2025
11.04
11.14
10.97
10.97
10.96
39,414,698
Dec 30, 2025
11.00
11.11
10.96
11.05
11.04
34,686,972
Dec 29, 2025
11.09
11.17
10.97
11.03
11.02
42,306,214
Dec 26, 2025
11.07
11.16
11.02
11.09
11.08
41,638,164
Dec 25, 2025
11.13
11.18
11.05
11.12
11.11
41,034,562
Dec 24, 2025
10.91
11.15
10.89
11.12
11.11
53,794,220
Dec 23, 2025
10.90
11.05
10.85
10.94
10.93
50,329,634
Dec 22, 2025
10.72
10.97
10.72
10.91
10.90
50,281,420
Dec 19, 2025
10.75
10.81
10.69
10.70
10.69
38,344,239
Dec 18, 2025
10.64
10.83
10.61
10.69
10.68
30,561,632
Dec 17, 2025
10.53
10.77
10.47
10.73
10.72
41,175,863
Dec 16, 2025
10.77
10.80
10.46
10.54
10.53
49,556,728
Dec 15, 2025
10.87
10.92
10.77
10.79
10.78
39,751,266
Dec 12, 2025
10.84
11.02
10.83
11.01
11.00
65,824,880
Dec 11, 2025
11.08
11.09
10.85
10.86
10.85
38,462,128
Dec 10, 2025
11.00
11.08
10.92
11.04
11.03
45,430,797
Dec 9, 2025
11.12
11.23
11.05
11.05
11.04
46,884,641
Dec 8, 2025
11.13
11.26
11.11
11.20
11.19
51,792,029
Dec 5, 2025
11.07
11.13
10.94
11.11
11.10
40,587,223
Dec 4, 2025
11.05
11.13
10.89
11.12
11.11
41,529,298
Dec 3, 2025
11.16
11.24
10.99
11.04
11.03
41,334,226
Dec 2, 2025
11.20
11.22
11.11
11.17
11.16
43,312,526
Dec 1, 2025
11.02
11.27
10.96
11.26
11.25
73,727,868
Nov 28, 2025
10.82
10.92
10.77
10.91
10.90
40,522,489
Nov 27, 2025
10.88
11.09
10.83
10.87
10.86
68,309,015
Nov 26, 2025
10.80
10.90
10.74
10.75
10.74
40,372,875
Nov 25, 2025
10.81
10.98
10.77
10.83
10.82
47,001,883
Nov 24, 2025
10.67
10.80
10.54
10.75
10.74
41,902,891
Nov 21, 2025
10.88
10.97
10.61
10.62
10.61
66,791,260
Nov 20, 2025
11.22
11.26
11.02
11.03
11.02
42,765,913
Nov 19, 2025
11.25
11.33
11.00
11.11
11.10
61,539,748
Nov 18, 2025
11.35
11.49
11.27
11.30
11.29
56,114,055
Nov 17, 2025
11.40
11.54
11.34
11.39
11.38
47,577,639
Nov 14, 2025
11.66
11.69
11.40
11.41
11.40
89,773,466
Nov 13, 2025
11.71
11.97
11.67
11.82
11.81
71,957,564
Nov 12, 2025
11.84
11.90
11.50
11.70
11.69
97,637,572
Nov 11, 2025
12.15
12.23
11.87
11.92
11.91
88,345,656
Nov 10, 2025
12.18
12.29
12.00
12.10
12.08
91,904,238
Nov 7, 2025
11.83
12.48
11.72
12.20
12.18
163,930,468
Nov 6, 2025
11.89
12.05
11.81
11.96
11.95
85,736,770
Nov 5, 2025
11.76
11.95
11.66
11.84
11.83
93,193,440
Nov 4, 2025
12.18
12.32
11.91
12.01
12.00
95,565,228
Nov 3, 2025
12.05
12.38
11.63
12.25
12.23
157,016,935
Oct 31, 2025
12.18
12.25
12.05
12.06
12.04
117,263,375
Oct 30, 2025
12.64
12.72
12.27
12.27
12.25
158,679,340
