Skip to main content
logo
Shandong Taihe Technologies Co., Ltd. (SHE:300801)
China flag China · Delayed Price · Currency is CNY
28.63
+1.12 (4.07%)
May 28, 2026, 3:13 PM CST

SHE:300801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.4728.9926.8928.6328.634.07%7,876,620
May 27, 202628.3728.6227.1527.5127.51-3.88%6,549,980
May 26, 202628.8129.7628.2128.6228.62-1.75%5,559,500
May 25, 202629.7830.0328.7129.1329.13-2.15%6,016,280
May 22, 202628.7130.0028.6029.7729.774.20%6,921,720
May 21, 202629.9230.7028.5428.5728.57-5.08%8,328,665
May 20, 202629.5730.5529.3130.1030.101.21%8,104,759
May 19, 202630.0030.7429.6029.8429.74-1.45%6,198,900
May 18, 202630.7031.1430.0030.2830.18-1.05%8,427,004
May 15, 202628.9831.2228.8930.6030.505.96%13,568,280
May 14, 202630.2930.4828.8328.8828.78-4.62%8,470,660
May 13, 202630.0030.4129.8130.2830.180.40%5,836,460
May 12, 202630.9030.9029.7230.1630.06-2.58%8,442,500
May 11, 202630.7331.1730.4030.9630.861.28%8,927,800
May 8, 202630.7031.3330.4130.5730.47-1.26%8,437,500
May 7, 202630.7931.3530.7030.9630.86-0.03%10,402,040
May 6, 202630.3030.9930.1030.9730.872.21%9,643,642
Apr 30, 202630.5231.1230.1530.3030.20-1.62%7,991,000
Apr 29, 202629.8031.0029.5630.8030.702.36%10,997,490
Apr 28, 202630.1230.6929.8530.0929.99-1.54%8,408,764
Apr 27, 202630.2030.8330.0030.5630.46-0.81%10,179,360
Apr 24, 202630.0831.4930.0730.8130.71-0.84%15,143,440
Apr 23, 202632.0032.5730.5631.0730.971.11%18,463,540
Apr 22, 202631.3431.8830.0030.7330.63-0.49%22,341,940
Apr 21, 202628.7231.3628.7230.8830.7815.61%27,482,870
Apr 20, 202626.9026.9126.6426.7126.62-0.34%3,410,700
Apr 17, 202626.5326.9026.3326.8026.710.60%4,203,200
Apr 16, 202626.4826.7826.1826.6426.550.99%3,540,200
Apr 15, 202627.1227.2926.3026.3826.29-2.76%4,857,600
Apr 14, 202626.3227.1326.2727.1327.043.43%5,829,050
Apr 13, 202626.4526.5725.9826.2326.14-1.28%3,741,100
Apr 10, 202625.9626.8325.9626.5726.482.83%6,562,000
Apr 9, 202626.5226.5225.5025.8425.75-2.45%5,236,100
Apr 8, 202626.5026.7426.2826.4926.401.57%5,766,400
Apr 7, 202625.5426.2325.5426.0825.992.11%2,905,880
Apr 3, 202626.3126.5725.5225.5425.45-2.89%2,955,900
Apr 2, 202626.1826.9126.0126.3026.210.11%4,502,600
Apr 1, 202626.1626.6625.9526.2726.181.70%3,637,859
Mar 31, 202626.3326.5625.8325.8325.74-2.16%4,425,901
Mar 30, 202626.1926.8226.0826.4026.31-0.38%4,998,900
Mar 27, 202624.8526.9424.7026.5026.414.33%7,580,058
Mar 26, 202625.1026.0325.0025.4025.310.83%5,225,300
Mar 25, 202625.0425.3024.9225.1925.110.60%3,782,985
Mar 24, 202624.6025.0824.0225.0424.963.86%3,775,180
Mar 23, 202624.8525.3823.9624.1124.03-4.48%3,676,890
Mar 20, 202626.0026.2625.2225.2425.16-2.62%3,362,020
Mar 19, 202626.7226.8025.7725.9225.83-4.18%4,380,093
Mar 18, 202626.8827.2226.4827.0526.961.20%3,566,000
Mar 17, 202628.5628.9926.6926.7326.64-7.32%7,339,780
Mar 16, 202628.9429.3028.5428.8428.740.80%3,892,137