Skip to main content
Shandong Taihe Technologies Co., Ltd. (SHE:300801)
China flag China · Delayed Price · Currency is CNY
30.80
+0.71 (2.36%)
Apr 29, 2026, 3:04 PM CST

SHE:300801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.8031.0029.5630.8030.802.36%10,997,997
Apr 28, 202630.1230.6929.8530.0930.09-1.54%8,408,764
Apr 27, 202630.2030.8330.0030.5630.56-0.81%10,179,360
Apr 24, 202630.0831.4930.0730.8130.81-0.84%15,145,142
Apr 23, 202632.0032.5730.5631.0731.071.11%18,466,142
Apr 22, 202631.3431.8830.0030.7330.73-0.49%22,341,948
Apr 21, 202628.7231.3628.7230.8830.8815.61%27,482,870
Apr 20, 202626.9026.9126.6426.7126.71-0.34%3,410,700
Apr 17, 202626.5326.9026.3326.8026.800.60%4,203,200
Apr 16, 202626.4826.7826.1826.6426.640.99%3,540,200
Apr 15, 202627.1227.2926.3026.3826.38-2.76%4,857,600
Apr 14, 202626.3227.1326.2727.1327.133.43%5,829,150
Apr 13, 202626.4526.5725.9826.2326.23-1.28%3,741,100
Apr 10, 202625.9626.8325.9626.5726.572.83%6,562,000
Apr 9, 202626.5226.5225.5025.8425.84-2.45%5,236,100
Apr 8, 202626.5026.7426.2826.4926.491.57%5,766,400
Apr 7, 202625.5426.2325.5426.0826.082.11%2,905,880
Apr 3, 202626.3126.5725.5225.5425.54-2.89%2,955,900
Apr 2, 202626.1826.9126.0126.3026.300.11%4,502,600
Apr 1, 202626.1626.6625.9526.2726.271.70%3,637,859
Mar 31, 202626.3326.5625.8325.8325.83-2.16%4,425,901
Mar 30, 202626.1926.8226.0826.4026.40-0.38%4,998,900
Mar 27, 202624.8526.9424.7026.5026.504.33%7,580,058
Mar 26, 202625.1026.0325.0025.4025.400.83%5,225,300
Mar 25, 202625.0425.3024.9225.1925.190.60%3,782,985
Mar 24, 202624.6025.0824.0225.0425.043.86%3,775,180
Mar 23, 202624.8525.3823.9624.1124.11-4.48%3,676,890
Mar 20, 202626.0026.2625.2225.2425.24-2.62%3,362,020
Mar 19, 202626.7226.8025.7725.9225.92-4.18%4,380,093
Mar 18, 202626.8827.2226.4827.0527.051.20%3,566,000
Mar 17, 202628.5628.9926.6926.7326.73-7.32%7,339,780
Mar 16, 202628.9429.3028.5428.8428.840.80%3,893,137
Mar 13, 202628.5029.7728.5028.6128.61-0.63%5,318,100
Mar 12, 202629.0429.2728.5128.7928.79-0.72%4,338,737
Mar 11, 202628.8629.6728.7629.0029.000.38%4,997,637
Mar 10, 202628.4128.9328.2728.8928.892.30%3,187,000
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