Shandong Taihe Technologies Co., Ltd. Class A 300801
SZSE · China · Process Industries
CNY 21.40+0.10 (+0.47%)
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 21.40 | +0.47% | CNY 21.29 | CNY 21.78 | CNY 21.29 | 2.50M |
| 2026-09-29 | CNY 21.30 | +2.35% | CNY 20.71 | CNY 21.40 | CNY 20.67 | 2.37M |
| 2026-09-28 | CNY 20.81 | -3.57% | CNY 21.56 | CNY 21.56 | CNY 20.62 | 2.72M |
| 2026-09-24 | CNY 21.58 | -2.57% | CNY 22.00 | CNY 22.09 | CNY 21.55 | 2.66M |
| 2026-09-23 | CNY 22.15 | +0.50% | CNY 22.00 | CNY 22.17 | CNY 21.81 | 2.82M |
| 2026-09-22 | CNY 22.04 | +0.46% | CNY 21.90 | CNY 22.34 | CNY 21.90 | 3.58M |
| 2026-09-21 | CNY 21.94 | +0.73% | CNY 21.90 | CNY 22.07 | CNY 21.80 | 2.57M |
| 2026-09-18 | CNY 21.78 | +1.40% | CNY 21.53 | CNY 21.93 | CNY 21.53 | 2.95M |
| 2026-09-17 | CNY 21.48 | -1.10% | CNY 21.55 | CNY 21.76 | CNY 21.25 | 2.62M |
| 2026-09-16 | CNY 21.72 | +2.02% | CNY 21.14 | CNY 21.84 | CNY 21.03 | 3.12M |
| 2026-09-15 | CNY 21.29 | +1.09% | CNY 21.16 | CNY 21.68 | CNY 20.89 | 3.33M |
| 2026-09-14 | CNY 21.06 | +0.19% | CNY 20.95 | CNY 21.35 | CNY 20.80 | 2.31M |
| 2026-09-11 | CNY 21.02 | -2.37% | CNY 21.36 | CNY 21.49 | CNY 20.63 | 2.93M |
| 2026-09-10 | CNY 21.53 | -1.73% | CNY 21.75 | CNY 21.80 | CNY 21.53 | 2.34M |
| 2026-09-09 | CNY 21.91 | -1.31% | CNY 22.12 | CNY 22.30 | CNY 21.82 | 2.36M |
| 2026-09-08 | CNY 22.20 | +1.37% | CNY 21.89 | CNY 22.25 | CNY 21.70 | 3.08M |
| 2026-09-07 | CNY 21.90 | +0.23% | CNY 21.88 | CNY 22.15 | CNY 21.81 | 2.79M |
| 2026-09-04 | CNY 21.85 | -2.24% | CNY 22.42 | CNY 22.70 | CNY 21.72 | 3.66M |
| 2026-09-03 | CNY 22.35 | -0.04% | CNY 22.60 | CNY 22.72 | CNY 22.23 | 2.11M |
| 2026-09-02 | CNY 22.36 | -2.23% | CNY 22.60 | CNY 22.61 | CNY 22.13 | 2.95M |
| 2026-09-01 | CNY 22.87 | -1.25% | CNY 23.16 | CNY 23.28 | CNY 22.75 | 3.71M |
| 2026-08-31 | CNY 23.16 | -0.43% | CNY 23.03 | CNY 23.18 | CNY 22.66 | 3.90M |
| 2026-08-28 | CNY 23.26 | +0.56% | CNY 23.10 | CNY 23.47 | CNY 23.01 | 4.00M |
| 2026-08-27 | CNY 23.13 | +1.98% | CNY 22.42 | CNY 23.22 | CNY 22.41 | 4.33M |
| 2026-08-26 | CNY 22.68 | +1.02% | CNY 22.38 | CNY 22.90 | CNY 22.25 | 3.96M |
| 2026-08-25 | CNY 22.45 | -0.04% | CNY 22.35 | CNY 22.51 | CNY 21.81 | 4.35M |
| 2026-08-24 | CNY 22.46 | -1.36% | CNY 22.67 | CNY 23.15 | CNY 22.10 | 4.51M |
| 2026-08-21 | CNY 22.77 | -0.22% | CNY 22.60 | CNY 22.87 | CNY 22.08 | 4.16M |
| 2026-08-20 | CNY 22.82 | +0.13% | CNY 23.16 | CNY 23.25 | CNY 22.69 | 3.65M |
| 2026-08-19 | CNY 22.79 | -4.56% | CNY 23.41 | CNY 23.75 | CNY 22.71 | 5.78M |
| 2026-08-18 | CNY 23.88 | -2.41% | CNY 24.42 | CNY 24.42 | CNY 23.64 | 6.02M |
| 2026-08-17 | CNY 24.47 | +3.12% | CNY 23.83 | CNY 24.49 | CNY 23.53 | 7.09M |
| 2026-08-14 | CNY 23.73 | +1.71% | CNY 23.39 | CNY 23.98 | CNY 23.27 | 5.60M |
| 2026-08-13 | CNY 23.33 | -1.97% | CNY 23.90 | CNY 24.04 | CNY 23.33 | 6.81M |
| 2026-08-12 | CNY 23.80 | -0.75% | CNY 24.10 | CNY 24.32 | CNY 23.72 | 8.06M |
| 2026-08-11 | CNY 23.98 | +0.17% | CNY 23.88 | CNY 24.11 | CNY 23.61 | 6.87M |
| 2026-08-10 | CNY 23.94 | -0.42% | CNY 24.10 | CNY 24.16 | CNY 23.69 | 6.08M |
| 2026-08-07 | CNY 24.04 | +1.05% | CNY 23.64 | CNY 24.09 | CNY 23.15 | 8.47M |
| 2026-08-06 | CNY 23.79 | -0.46% | CNY 23.49 | CNY 23.99 | CNY 23.39 | 8.79M |
| 2026-08-05 | CNY 23.90 | +5.75% | CNY 22.40 | CNY 24.26 | CNY 22.40 | 14.13M |
| 2026-08-04 | CNY 22.60 | +0.44% | CNY 22.54 | CNY 22.75 | CNY 22.23 | 8.82M |
| 2026-08-03 | CNY 22.50 | +0.63% | CNY 22.16 | CNY 22.80 | CNY 21.88 | 7.73M |
| 2026-07-31 | CNY 22.36 | +0.63% | CNY 22.88 | CNY 23.53 | CNY 22.32 | 10.56M |
| 2026-07-30 | CNY 22.22 | -4.96% | CNY 23.21 | CNY 23.21 | CNY 22.18 | 10.23M |
| 2026-07-29 | CNY 23.38 | -0.81% | CNY 23.41 | CNY 23.83 | CNY 22.09 | 12.35M |
| 2026-07-28 | CNY 23.57 | -4.84% | CNY 24.08 | CNY 24.77 | CNY 23.42 | 13.40M |
| 2026-07-27 | CNY 24.77 | +8.88% | CNY 22.44 | CNY 25.44 | CNY 22.22 | 19.25M |
| 2026-07-24 | CNY 22.75 | +7.67% | CNY 20.90 | CNY 23.97 | CNY 20.82 | 21.92M |
| 2026-07-23 | CNY 21.13 | +3.73% | CNY 20.31 | CNY 21.17 | CNY 20.27 | 6.13M |
| 2026-07-22 | CNY 20.37 | -2.11% | CNY 20.47 | CNY 20.87 | CNY 20.22 | 6.87M |
| 2026-07-21 | CNY 20.81 | +5.96% | CNY 19.65 | CNY 20.85 | CNY 18.56 | 10.32M |
| 2026-07-20 | CNY 19.64 | -7.18% | CNY 21.35 | CNY 21.55 | CNY 19.24 | 9.47M |
| 2026-07-17 | CNY 21.16 | -5.32% | CNY 22.27 | CNY 22.75 | CNY 21.05 | 8.79M |
| 2026-07-16 | CNY 22.35 | -5.06% | CNY 23.55 | CNY 23.55 | CNY 22.19 | 11.95M |
| 2026-07-15 | CNY 23.54 | +0.26% | CNY 23.67 | CNY 24.18 | CNY 22.38 | 10.50M |
| 2026-07-14 | CNY 23.48 | -1.26% | CNY 23.72 | CNY 23.89 | CNY 22.72 | 6.31M |
| 2026-07-13 | CNY 23.78 | -8.54% | CNY 25.62 | CNY 25.75 | CNY 23.68 | 8.04M |
| 2026-07-10 | CNY 26.00 | -2.77% | CNY 26.60 | CNY 27.28 | CNY 26.00 | 9.33M |
| 2026-07-09 | CNY 26.74 | -0.59% | CNY 26.98 | CNY 27.18 | CNY 25.67 | 9.31M |
| 2026-07-08 | CNY 26.90 | -9.03% | CNY 29.41 | CNY 29.66 | CNY 26.88 | 11.24M |
| 2026-07-07 | CNY 29.57 | -1.76% | CNY 29.76 | CNY 30.47 | CNY 29.39 | 7.28M |
| 2026-07-06 | CNY 30.10 | -3.90% | CNY 31.03 | CNY 32.03 | CNY 29.96 | 12.02M |
| 2026-07-03 | CNY 31.32 | -10.49% | CNY 34.37 | CNY 34.40 | CNY 30.62 | 19.61M |
| 2026-07-02 | CNY 34.99 | -1.30% | CNY 34.80 | CNY 36.12 | CNY 33.60 | 18.12M |
| 2026-07-01 | CNY 35.45 | +9.75% | CNY 31.83 | CNY 35.99 | CNY 31.83 | 25.24M |
| 2026-06-30 | CNY 32.30 | -3.84% | CNY 33.42 | CNY 33.50 | CNY 31.00 | 22.46M |
| 2026-06-29 | CNY 33.59 | +10.97% | CNY 30.51 | CNY 35.22 | CNY 30.51 | 27.98M |
| 2026-06-26 | CNY 30.27 | +6.89% | CNY 28.86 | CNY 30.50 | CNY 28.86 | 21.76M |
| 2026-06-25 | CNY 28.32 | -1.91% | CNY 28.28 | CNY 30.40 | CNY 27.34 | 13.57M |
| 2026-06-24 | CNY 28.87 | -0.38% | CNY 29.88 | CNY 30.55 | CNY 27.68 | 12.87M |
| 2026-06-23 | CNY 28.98 | +2.51% | CNY 27.90 | CNY 29.75 | CNY 27.63 | 12.44M |
| 2026-06-22 | CNY 28.27 | +3.93% | CNY 27.00 | CNY 28.27 | CNY 26.32 | 7.94M |
| 2026-06-18 | CNY 27.20 | -2.96% | CNY 27.78 | CNY 27.98 | CNY 27.00 | 6.65M |
| 2026-06-17 | CNY 28.03 | +2.08% | CNY 27.29 | CNY 28.40 | CNY 27.17 | 7.25M |
| 2026-06-16 | CNY 27.46 | +1.59% | CNY 27.02 | CNY 27.85 | CNY 26.82 | 5.30M |
| 2026-06-15 | CNY 27.03 | +2.58% | CNY 26.60 | CNY 27.03 | CNY 26.08 | 4.55M |
| 2026-06-12 | CNY 26.35 | +1.23% | CNY 26.10 | CNY 26.86 | CNY 25.84 | 6.60M |
| 2026-06-11 | CNY 26.03 | +1.80% | CNY 25.31 | CNY 26.12 | CNY 24.88 | 6.31M |
| 2026-06-10 | CNY 25.57 | +0.39% | CNY 25.20 | CNY 25.77 | CNY 25.07 | 5.12M |
| 2026-06-09 | CNY 25.47 | +5.77% | CNY 24.31 | CNY 25.61 | CNY 24.21 | 5.69M |
| 2026-06-08 | CNY 24.08 | -5.83% | CNY 24.80 | CNY 25.11 | CNY 23.68 | 5.16M |
| 2026-06-05 | CNY 25.57 | +0.39% | CNY 25.35 | CNY 25.94 | CNY 24.46 | 5.16M |
| 2026-06-04 | CNY 25.47 | -3.08% | CNY 25.91 | CNY 26.03 | CNY 25.22 | 4.58M |
| 2026-06-03 | CNY 26.28 | +0.54% | CNY 26.14 | CNY 26.97 | CNY 25.71 | 4.78M |
| 2026-06-02 | CNY 26.14 | -2.97% | CNY 26.87 | CNY 26.99 | CNY 25.69 | 4.20M |
| 2026-06-01 | CNY 26.94 | -0.11% | CNY 26.88 | CNY 27.82 | CNY 26.81 | 3.81M |
| 2026-05-29 | CNY 26.97 | -5.80% | CNY 28.44 | CNY 28.65 | CNY 26.82 | 5.80M |
| 2026-05-28 | CNY 28.63 | +4.07% | CNY 27.47 | CNY 28.99 | CNY 26.89 | 7.88M |
| 2026-05-27 | CNY 27.51 | -3.88% | CNY 28.37 | CNY 28.62 | CNY 27.15 | 6.55M |
| 2026-05-26 | CNY 28.62 | -1.75% | CNY 28.81 | CNY 29.76 | CNY 28.21 | 5.56M |