Advertisement
U.S. markets open in 7 hours 16 minutes

Shandong Taihe Technologies Co., Ltd. (300801.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
12.88-0.91 (-6.60%)
At close: 02:59PM CST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202413.8014.1012.8712.8812.882,867,940
Feb 27, 202413.5613.7913.4513.7913.791,341,626
Feb 26, 202413.5513.8013.5013.6113.611,831,024
Feb 23, 202413.1214.1212.9013.5313.533,081,066
Feb 22, 202412.8413.1412.7313.0213.021,480,800
Feb 21, 202412.7213.2012.6812.8412.841,870,240
Feb 20, 202412.7412.8712.5112.7512.751,053,950
Feb 19, 202412.2713.0512.2712.6612.662,035,246
Feb 08, 202411.1612.2711.0612.1812.182,194,778
Feb 07, 202411.6511.6611.0111.1511.151,929,380
Feb 06, 202410.9311.6010.3111.3211.322,020,380
Feb 05, 202412.2012.2210.6011.0211.022,379,500
Feb 02, 202412.9612.9611.6612.1712.171,540,700
Feb 01, 202412.7012.9612.3312.5912.591,451,000
Jan 31, 202413.4613.5612.6812.7612.761,677,658
Jan 30, 202413.7613.8713.4613.4713.471,417,100
Jan 29, 202414.5114.6613.8313.8813.881,578,400
Jan 26, 202414.4514.7914.2114.5514.551,373,220
Jan 25, 202413.7814.4813.7114.4514.452,016,080
Jan 24, 202413.6913.9613.2013.7813.781,919,381
Jan 23, 202414.1114.1313.6213.7013.702,275,100
Jan 22, 202415.2415.2414.0114.0914.092,383,200
Jan 19, 202415.3015.6515.1615.2415.241,340,840
Jan 18, 202415.6015.7414.8815.3915.392,877,200
Jan 17, 202416.1516.1815.7715.7715.771,484,300
Jan 16, 202416.2316.3715.9316.1616.162,001,212
Jan 15, 202416.4016.5616.0816.2416.242,060,600
Jan 12, 202416.4016.6816.3016.5616.563,114,580
Jan 11, 202416.4316.5416.0916.4316.432,603,360
Jan 10, 202416.2416.6415.8016.4316.433,472,809
Jan 09, 202416.0616.5215.9516.1816.182,206,900
Jan 08, 202416.1516.4515.9616.1516.152,363,300
Jan 05, 202416.6716.8516.2216.3016.304,114,500
Jan 04, 202417.2717.3816.7116.7216.724,920,800
Jan 03, 202417.0517.8116.7017.2817.287,591,294
Jan 02, 202417.1817.1916.9317.1217.124,125,752
Dec 29, 202316.7017.4116.6117.1817.187,051,842
Dec 28, 202316.1916.9515.7916.9516.957,593,458
Dec 27, 202316.7616.7616.0716.4016.406,559,574
Dec 26, 202315.5917.2015.4916.7616.766,832,284
Dec 25, 202315.9216.2215.4515.5815.58933,200
Dec 22, 202316.0016.0915.8315.9215.92672,700
Dec 21, 202315.8716.0615.5616.0116.01887,700
Dec 20, 202315.8016.0315.8015.8715.87943,672
Dec 19, 202315.8315.8315.6415.7815.78713,769
Dec 18, 202315.9916.1315.6815.7115.71934,389
Dec 15, 202315.8916.0915.8915.9215.92736,600
Dec 14, 202316.0316.2015.8815.8915.89901,500
Dec 13, 202315.9416.0815.8615.9215.92526,760
Dec 12, 202316.0216.0615.7816.0216.02790,300
Dec 11, 202315.6816.0615.5316.0116.011,154,400
Dec 08, 202316.2316.2315.7615.7815.781,007,700
Dec 07, 202316.2316.3416.0016.2316.231,232,060
Dec 06, 202316.1716.4616.0616.2816.281,216,320
Dec 05, 202316.2016.2816.0416.0516.05875,680
Dec 04, 202316.2116.4116.1616.2716.271,157,210
Dec 01, 202316.3816.4416.1916.2216.22865,500
Nov 30, 202316.5616.5616.2716.3716.371,000,260
Nov 29, 202316.5016.6416.4216.5216.52933,500
Nov 28, 202316.2716.5016.1716.4816.48908,600
Nov 27, 202316.3116.4616.1416.2716.271,059,216
Nov 24, 202316.6016.6416.2716.3216.32760,800
Nov 23, 202316.5016.6016.3516.6016.60866,980
Nov 22, 202316.5016.6216.3816.4216.42864,500
Nov 21, 202316.7416.8016.4716.5016.501,187,020
Nov 20, 202316.6216.7816.5216.7416.741,327,500
Nov 17, 202316.2816.5816.2416.5516.551,102,900
Nov 16, 202316.4416.5216.2716.3216.32773,600
Nov 15, 202316.4016.5516.3016.4716.471,059,090
Nov 14, 202316.4016.4116.2516.3116.31694,000
Nov 13, 202316.4116.4116.1716.3516.35794,000
Nov 10, 202316.4016.4016.1216.3716.37976,339
Nov 09, 202316.3316.4116.2316.3016.30931,800
Nov 08, 202316.4816.4916.2216.3416.34804,920
Nov 07, 202316.2916.4016.1016.3816.381,041,220
Nov 06, 202316.1416.3816.0816.2916.291,380,580
Nov 03, 202315.9116.2215.9116.1416.141,063,340
Nov 02, 202316.0816.1615.9015.9115.91834,020
Nov 01, 202316.0616.1415.9616.0816.08914,000
Oct 31, 202316.0616.2215.9916.1116.11914,412
Oct 30, 202316.0116.2015.8916.1316.131,109,122
Oct 27, 202315.6316.0915.5816.0316.031,457,904
Oct 26, 202315.6215.6915.3015.6915.69857,000
Oct 25, 202315.2815.7815.2715.6515.651,565,413
Oct 24, 202314.6415.2514.6315.2115.211,282,553
Oct 23, 202315.1815.1914.5214.5914.591,122,200
Oct 20, 202315.3315.4515.1615.1715.17551,880
Oct 19, 202315.2215.5215.1315.2715.27834,704
Oct 18, 202315.7915.7915.2115.2715.27848,220
Oct 17, 202315.7515.8515.6115.7315.73521,512
Oct 16, 202315.9015.9015.6515.7315.73721,300
Oct 13, 202316.0816.0815.7715.8615.86995,200
Oct 12, 202315.9316.1215.8216.1216.121,058,020
Oct 11, 202315.7915.9715.7015.9015.90814,232
Oct 10, 202315.8015.9715.7715.8015.80659,500
Oct 09, 202315.8716.0115.7415.7615.76808,844
Sep 28, 202315.8716.0015.8515.9315.93525,320
Sep 27, 202315.6815.9015.5715.7815.78596,100
Sep 26, 202315.8916.0015.6715.6815.68591,300
Sep 25, 202316.1016.1315.8815.9115.91651,912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...