Skip to main content
Shandong Taihe Technologies Co., Ltd. (SHE:300801)
China flag China · Delayed Price · Currency is CNY
28.89
+0.65 (2.30%)
Mar 10, 2026, 3:04 PM CST

SHE:300801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0528.4727.6328.2428.24-1.29%4,164,597
Mar 6, 202628.1028.7927.8528.6128.611.81%3,948,897
Mar 5, 202628.1128.3527.7928.1028.101.55%3,867,480
Mar 4, 202627.3728.2327.3027.6727.67-0.07%4,005,440
Mar 3, 202630.3030.5827.6727.6927.69-8.58%9,493,160
Mar 2, 202630.8531.0930.0230.2930.29-4.08%6,338,100
Feb 27, 202631.3831.8031.1631.5831.58-0.28%5,278,300
Feb 26, 202631.5531.9131.2131.6731.67-0.97%7,880,860
Feb 25, 202630.0832.1830.0831.9831.986.07%11,749,122
Feb 24, 202629.7630.2429.5830.1530.152.66%4,162,700
Feb 13, 202629.8030.0529.3729.3729.37-1.48%3,050,980
Feb 12, 202630.0830.1829.5029.8129.81-1.39%4,255,180
Feb 11, 202629.7730.6629.7130.2330.231.17%4,672,480
Feb 10, 202630.1530.3529.8629.8829.88-1.55%3,710,100
Feb 9, 202629.9030.4529.7030.3530.352.40%5,155,000
Feb 6, 202628.9329.9928.6529.6429.642.88%6,004,300
Feb 5, 202629.4829.8028.8028.8128.81-3.00%4,032,800
Feb 4, 202629.5529.9229.0529.7029.700.44%4,716,082
Feb 3, 202629.1429.5928.9029.5729.573.07%4,612,200
Feb 2, 202629.6029.8828.6728.6928.69-3.79%4,430,482
Jan 30, 202629.6830.1728.8829.8229.820.07%6,864,000
Jan 29, 202630.8031.1229.7429.8029.80-3.28%8,303,423
Jan 28, 202631.2831.5130.7030.8130.81-1.50%7,056,500
Jan 27, 202633.0133.1030.6831.2831.28-6.79%12,618,030
Jan 26, 202633.5134.6433.3433.5633.56-0.74%10,374,550
Jan 23, 202634.9635.1533.6233.8133.81-4.00%14,943,651
Jan 22, 202635.0335.7934.4535.2235.22-1.68%14,032,281
Jan 21, 202634.0036.4033.6035.8235.822.81%21,468,700
Jan 20, 202632.6834.8832.0334.8434.846.71%21,997,546
Jan 19, 202633.1033.6932.1332.6532.65-2.22%15,396,474
Jan 16, 202631.3833.9731.2633.3933.396.44%24,040,280
Jan 15, 202630.0032.0029.9031.3731.372.92%14,801,500
Jan 14, 202630.2531.1629.8830.4830.480.30%12,941,440
Jan 13, 202632.6632.6930.2030.3930.39-6.72%17,322,503
Jan 12, 202631.3032.6631.1432.5832.585.47%20,596,051
Jan 9, 202630.7031.3630.5230.8930.89-0.64%12,750,500
Jan 8, 202631.2131.6930.6031.0931.090.19%16,193,310
Jan 7, 202630.9531.6830.8331.0331.030.65%15,608,881
Jan 6, 202631.5031.7530.7030.8330.83-3.38%22,667,613
Jan 5, 202627.8232.0727.8231.9131.9115.49%28,450,332
Dec 31, 202528.0428.0427.4327.6327.63-1.57%6,072,300
Dec 30, 202527.5328.3827.3228.0728.070.79%8,078,400
Dec 29, 202528.2928.8027.7127.8527.85-1.59%10,629,100
Dec 26, 202528.0429.0627.6428.3028.301.80%13,043,000
Dec 25, 202527.7027.8927.3027.8027.80-0.07%7,374,300
Dec 24, 202526.9028.1426.7627.8227.822.73%10,862,000
Dec 23, 202526.4027.5526.2027.0827.082.11%11,975,600
Dec 22, 202526.4526.8526.3026.5226.520.80%5,152,300
Dec 19, 202526.5626.5826.0026.3126.310.04%4,730,100
Dec 18, 202526.2026.9026.0626.3026.30-0.53%4,967,000
Dec 17, 202526.1026.5025.7026.4426.441.61%4,841,500
Dec 16, 202526.7626.7625.7626.0226.02-3.16%5,830,429
Dec 15, 202527.2027.4926.7926.8726.87-1.39%5,377,760
Dec 12, 202527.5028.0827.0927.2527.25-1.38%6,508,500
Dec 11, 202528.3128.6527.5827.6327.63-2.61%5,286,700
Dec 10, 202528.3628.4927.6928.3728.370.04%5,889,800
Dec 9, 202528.6828.7528.2128.3628.36-1.49%5,630,100
Dec 8, 202527.9128.9527.8528.7928.792.89%7,947,600
Dec 5, 202527.7028.0027.0027.9827.980.79%6,678,861
Dec 4, 202528.4228.7327.4227.7627.76-3.28%11,632,500
Dec 3, 202529.1429.9628.6828.7028.70-1.64%12,966,000
Dec 2, 202529.1529.8228.7629.1829.18-0.88%7,733,100
Dec 1, 202529.9030.7629.2229.4429.44-2.13%12,489,800
Nov 28, 202529.8030.6129.5030.0830.080.03%13,741,630
Nov 27, 202528.7130.7628.6030.0730.073.83%18,003,780
Nov 26, 202529.4930.2528.8228.9628.96-2.46%10,630,980
Nov 25, 202529.0230.0729.0029.6929.692.70%12,306,440
Nov 24, 202530.0130.0128.5528.9128.91-0.79%11,273,060
Nov 21, 202531.5031.5029.0629.1429.14-9.02%15,992,540
Nov 20, 202533.2334.1531.7932.0332.03-4.45%18,130,760
Nov 19, 202534.6535.7933.3833.5233.52-4.23%18,722,480
Nov 18, 202536.2037.2034.5535.0035.00-7.70%24,469,060
Nov 17, 202538.4239.4935.2837.9237.92-3.24%37,530,260
Nov 14, 202541.7643.4237.9439.1939.19-6.87%41,643,960
Nov 13, 202538.0042.0838.0042.0842.0819.99%36,669,640
Nov 12, 202532.1436.9931.8035.0735.078.74%35,413,710
Nov 11, 202529.9532.8229.9032.2532.256.54%22,613,400
Nov 10, 202532.0732.2730.0730.2730.27-4.54%17,114,800
Nov 7, 202531.0032.9330.6531.7131.711.50%18,497,160
Nov 6, 202530.9932.8830.8331.2431.241.10%16,502,890
Nov 5, 202529.6731.1829.6430.9030.902.25%15,311,750
Nov 4, 202532.0032.3029.9930.2230.22-6.81%14,942,400
Nov 3, 202531.2533.2229.6232.4332.433.31%26,322,630
Oct 31, 202530.4131.9030.0131.3931.394.63%24,039,180
Oct 30, 202531.9232.6629.8030.0030.00-6.02%23,267,350
Oct 29, 202530.4433.1530.0231.9231.924.93%28,147,400
Oct 28, 202527.8931.4827.4230.4230.427.61%22,885,300
Oct 27, 202528.0629.6827.9528.2728.271.18%17,750,660
Oct 24, 202527.3928.1027.1527.9427.940.94%13,180,100
Oct 23, 202527.1628.2927.0327.6827.682.40%16,218,980
Oct 22, 202525.2527.5925.0627.0327.035.59%16,438,530
Oct 21, 202525.6725.9925.1325.6025.600.83%7,445,400
Oct 20, 202524.9425.6724.6225.3925.393.13%7,025,800
Oct 17, 202525.5126.1524.6224.6224.62-3.94%6,105,400
Oct 16, 202526.2226.4525.4325.6325.63-2.70%5,713,100
Oct 15, 202526.0226.9625.9326.3426.341.50%6,310,900
Oct 14, 202526.3227.3325.8225.9525.95-0.42%10,532,250
Oct 13, 202524.8026.1824.3426.0626.060.23%6,505,169
Oct 10, 202526.5126.9125.7026.0026.00-2.51%7,763,760
Oct 9, 202526.7027.1026.4426.6726.671.21%8,243,160