Hefei Taihe Intelligent Technology Group Co.,Ltd. (SHA:603656)
China · Delayed Price · Currency is CNY 24.00
+0.11 (0.46%)
Jan 23, 2026, 3:00 PM CST
SHA:603656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.88 | 24.08 | 23.73 | 24.03 | - | 0.59% | 2,268,000 |
| Jan 22, 2026 | 23.65 | 23.99 | 23.32 | 23.89 | 23.89 | 1.79% | 3,184,968 |
| Jan 21, 2026 | 23.20 | 23.56 | 23.06 | 23.47 | 23.47 | 0.51% | 2,112,000 |
| Jan 20, 2026 | 23.70 | 23.88 | 23.16 | 23.35 | 23.35 | -0.89% | 2,862,100 |
| Jan 19, 2026 | 23.20 | 23.93 | 23.19 | 23.56 | 23.56 | 1.77% | 4,008,720 |
| Jan 16, 2026 | 23.08 | 23.32 | 22.88 | 23.15 | 23.15 | 1.05% | 3,742,000 |
| Jan 15, 2026 | 22.71 | 23.05 | 22.66 | 22.91 | 22.91 | 0.09% | 2,445,000 |
| Jan 14, 2026 | 23.09 | 23.15 | 22.58 | 22.89 | 22.89 | 0.04% | 4,140,000 |
| Jan 13, 2026 | 23.27 | 23.34 | 22.83 | 22.88 | 22.88 | -1.63% | 3,129,860 |
| Jan 12, 2026 | 23.35 | 23.51 | 23.17 | 23.26 | 23.26 | -0.43% | 3,481,600 |
| Jan 9, 2026 | 23.18 | 23.57 | 22.97 | 23.36 | 23.36 | 0.73% | 3,460,700 |
| Jan 8, 2026 | 22.91 | 23.49 | 22.85 | 23.19 | 23.19 | 0.56% | 2,781,660 |
| Jan 7, 2026 | 23.24 | 23.36 | 22.90 | 23.06 | 23.06 | -0.26% | 3,294,000 |
| Jan 6, 2026 | 23.00 | 23.99 | 23.00 | 23.12 | 23.12 | 0.78% | 4,246,700 |
| Jan 5, 2026 | 23.04 | 23.12 | 22.77 | 22.94 | 22.94 | -0.39% | 2,640,760 |
| Dec 31, 2025 | 22.80 | 23.06 | 22.46 | 23.03 | 23.03 | 1.01% | 2,593,760 |
| Dec 30, 2025 | 22.77 | 23.13 | 22.57 | 22.80 | 22.80 | 0.48% | 2,980,200 |
| Dec 29, 2025 | 22.98 | 23.09 | 22.50 | 22.69 | 22.69 | -0.13% | 2,549,409 |
| Dec 26, 2025 | 22.66 | 22.94 | 22.50 | 22.72 | 22.72 | 0.09% | 3,190,540 |
| Dec 25, 2025 | 21.80 | 23.34 | 21.75 | 22.70 | 22.70 | 4.08% | 4,804,473 |
| Dec 24, 2025 | 21.68 | 21.91 | 21.60 | 21.81 | 21.81 | 0.60% | 1,263,600 |
| Dec 23, 2025 | 21.70 | 21.90 | 21.50 | 21.68 | 21.68 | -0.23% | 1,243,646 |
| Dec 22, 2025 | 21.80 | 22.03 | 21.69 | 21.73 | 21.73 | -0.18% | 1,630,206 |
| Dec 19, 2025 | 21.70 | 21.85 | 21.50 | 21.77 | 21.77 | 0.83% | 1,631,700 |
| Dec 18, 2025 | 21.69 | 21.85 | 21.53 | 21.59 | 21.59 | -0.37% | 1,646,900 |
| Dec 17, 2025 | 21.85 | 22.07 | 21.30 | 21.67 | 21.67 | -0.09% | 2,236,000 |
| Dec 16, 2025 | 22.19 | 22.26 | 21.63 | 21.69 | 21.69 | -2.30% | 1,981,460 |
| Dec 15, 2025 | 22.32 | 22.51 | 22.12 | 22.20 | 22.20 | -1.55% | 2,735,800 |
| Dec 12, 2025 | 22.61 | 22.88 | 22.52 | 22.55 | 22.55 | -0.84% | 2,210,740 |
| Dec 11, 2025 | 23.05 | 23.17 | 22.70 | 22.74 | 22.74 | -1.13% | 2,047,040 |
| Dec 10, 2025 | 23.39 | 23.42 | 22.90 | 23.00 | 23.00 | -1.37% | 1,911,900 |
| Dec 9, 2025 | 23.43 | 24.15 | 23.30 | 23.32 | 23.32 | -0.60% | 3,130,169 |
| Dec 8, 2025 | 23.20 | 23.56 | 23.01 | 23.46 | 23.46 | 0.82% | 2,296,248 |
| Dec 5, 2025 | 23.16 | 23.27 | 22.81 | 23.27 | 23.27 | 1.13% | 2,110,100 |
| Dec 4, 2025 | 23.30 | 23.59 | 23.00 | 23.01 | 23.01 | -0.52% | 2,734,436 |
| Dec 3, 2025 | 23.05 | 23.33 | 22.90 | 23.13 | 23.13 | 0.35% | 2,899,700 |
| Dec 2, 2025 | 23.16 | 23.18 | 22.78 | 23.05 | 23.05 | -0.17% | 2,327,600 |
| Dec 1, 2025 | 23.15 | 23.20 | 22.82 | 23.09 | 23.09 | 0.43% | 1,759,969 |
| Nov 28, 2025 | 22.62 | 23.05 | 22.61 | 22.99 | 22.99 | 1.32% | 1,610,100 |
| Nov 27, 2025 | 22.85 | 23.20 | 22.67 | 22.69 | 22.69 | -0.22% | 1,624,100 |
| Nov 26, 2025 | 22.75 | 23.09 | 22.68 | 22.74 | 22.74 | -0.92% | 2,462,685 |
| Nov 25, 2025 | 22.66 | 23.17 | 22.60 | 22.95 | 22.95 | 1.68% | 2,798,835 |
| Nov 24, 2025 | 22.20 | 22.85 | 22.12 | 22.57 | 22.57 | 1.67% | 3,479,560 |
| Nov 21, 2025 | 22.90 | 23.18 | 22.11 | 22.20 | 22.20 | -3.77% | 3,958,600 |
| Nov 20, 2025 | 23.38 | 23.59 | 22.93 | 23.07 | 23.07 | -1.28% | 3,407,384 |
| Nov 19, 2025 | 23.95 | 24.06 | 23.26 | 23.37 | 23.37 | -2.42% | 3,579,500 |
| Nov 18, 2025 | 23.86 | 24.22 | 23.69 | 23.95 | 23.95 | -0.04% | 3,329,620 |
| Nov 17, 2025 | 24.62 | 24.67 | 23.75 | 23.96 | 23.96 | -2.60% | 5,444,300 |
| Nov 14, 2025 | 24.52 | 25.00 | 24.28 | 24.60 | 24.60 | 0.16% | 3,460,400 |
| Nov 13, 2025 | 24.66 | 25.29 | 24.40 | 24.56 | 24.56 | -1.37% | 5,765,400 |